VER

Vereit Inc

$8.65 0.03 (0.35%)
17:23 EDT VER Stock Quote Delayed 15 Minutes
Dividend & Yield:       0.55 (6.38%)
P/E:       -
Market Cap:       8.38B
EPS:       -
Volume:       5.15M
Day's Range:       8.65 - 8.75
52wk Range:       6.88 - 8.75
Previous Close:       8.65
Historical Data for VER
Date Open High Low Volume Close Change %
05/24/19 8.70 8.75 8.65 5,153,100 8.65 -0.03   -0.35%
05/23/19 8.57 8.68 8.55 7,782,418 8.68 0.06   0.70%
05/22/19 8.53 8.64 8.51 3,552,423 8.62 0.07   0.82%
05/21/19 8.51 8.59 8.48 6,007,414 8.55 0.06   0.71%
05/20/19 8.66 8.66 8.44 7,308,195 8.49 -0.17   -1.96%
05/17/19 8.64 8.67 8.59 5,994,700 8.66 -0.01   -0.12%
05/16/19 8.61 8.71 8.59 5,950,030 8.67 0.05   0.58%
05/15/19 8.51 8.65 8.49 9,717,662 8.62 0.11   1.29%
05/14/19 8.46 8.54 8.44 7,193,323 8.51 0.04   0.47%
05/13/19 8.31 8.49 8.31 8,261,237 8.47 0.07   0.83%
05/10/19 8.23 8.41 8.23 5,699,200 8.40 0.18   2.19%
05/09/19 8.28 8.28 8.14 7,919,256 8.22 -0.02   -0.24%
05/08/19 8.20 8.32 8.20 5,577,539 8.24 0.05   0.61%
05/07/19 8.30 8.35 8.18 10,198,424 8.19 -0.16   -1.92%
05/06/19 8.28 8.39 8.26 5,344,391 8.35 -0.03   -0.36%
05/03/19 8.32 8.39 8.26 7,277,500 8.38 0.07   0.84%
05/02/19 8.23 8.35 8.23 7,775,791 8.31 0.08   0.97%
05/01/19 8.29 8.35 8.22 6,054,008 8.23 -0.03   -0.36%
04/30/19 8.21 8.28 8.15 4,866,120 8.26 0.07   0.85%
04/29/19 8.27 8.32 8.19 3,544,434 8.19 -0.11   -1.33%
04/26/19 8.26 8.34 8.22 3,713,700 8.30 0.08   0.97%
04/25/19 8.20 8.28 8.17 4,833,684 8.22 0.01   0.12%
04/24/19 8.20 8.29 8.17 4,490,460 8.21 0.07   0.86%
04/23/19 8.06 8.16 8.01 6,031,205 8.14 0.12   1.50%
04/22/19 8.06 8.07 7.96 8,448,295 8.02 -0.05   -0.62%
04/18/19 8.03 8.09 8.01 4,548,500 8.07 0.07   0.88%
04/17/19 8.16 8.19 7.93 9,969,939 8.00 -0.13   -1.60%
04/16/19 8.38 8.38 8.12 7,578,393 8.13 -0.20   -2.40%
04/15/19 8.35 8.38 8.29 6,781,548 8.33 -0.02   -0.24%
04/12/19 8.37 8.37 8.25 3,654,700 8.35 0.02   0.24%
04/11/19 8.34 8.38 8.27 4,926,248 8.33 0.00   0.00%
04/10/19 8.22 8.35 8.19 9,773,109 8.33 0.16   1.96%
04/09/19 8.28 8.28 8.17 7,337,743 8.17 -0.11   -1.33%
04/08/19 8.33 8.34 8.26 6,242,680 8.28 -0.04   -0.48%
04/05/19 8.36 8.36 8.28 7,655,600 8.32 -0.02   -0.24%
04/04/19 8.30 8.34 8.25 8,454,870 8.34 0.02   0.24%
04/03/19 8.42 8.44 8.27 13,940,517 8.32 -0.10   -1.19%
04/02/19 8.44 8.44 8.33 11,423,668 8.42 0.02   0.24%
04/01/19 8.38 8.42 8.25 8,117,051 8.40 0.03   0.36%
03/29/19 8.45 8.47 8.33 7,753,600 8.37 -0.06   -0.71%
03/28/19 8.37 8.43 8.31 6,010,443 8.43 -0.04   -0.47%
03/27/19 8.53 8.56 8.40 8,844,612 8.47 -0.03   -0.35%
03/26/19 8.51 8.55 8.47 6,852,660 8.50 0.00   0.00%
03/25/19 8.43 8.51 8.37 7,763,655 8.50 0.07   0.83%
03/22/19 8.40 8.48 8.36 9,979,700 8.43 0.01   0.12%
03/21/19 8.15 8.44 8.13 16,527,116 8.42 0.25   3.06%
03/20/19 8.19 8.27 8.07 11,315,968 8.17 -0.01   -0.12%
03/19/19 8.16 8.22 8.13 5,713,309 8.18 0.01   0.12%
03/18/19 8.26 8.31 8.13 7,173,881 8.17 -0.06   -0.73%
03/15/19 8.29 8.34 8.23 9,947,000 8.23 -0.04   -0.48%
03/14/19 8.32 8.33 8.26 9,058,743 8.27 -0.04   -0.48%
03/13/19 8.24 8.35 8.22 6,186,734 8.31 0.06   0.73%
03/12/19 8.18 8.27 8.18 6,880,679 8.25 0.09   1.10%
03/11/19 8.09 8.16 8.04 9,489,095 8.16 0.09   1.12%
03/08/19 7.95 8.08 7.93 8,307,400 8.07 0.06   0.75%
03/07/19 8.00 8.10 7.95 5,677,758 8.01 0.04   0.50%
03/06/19 8.04 8.06 7.96 7,298,181 7.97 -0.08   -0.99%
03/05/19 7.95 8.08 7.94 7,574,827 8.05 0.06   0.75%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

A
Strong Buy

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!