Date	High	Low	Open	Close	Volume	Adj Close
2021-02-16	37.99	37.04	37.95	37.38	902500.0	37.38
2021-02-12	37.8	37.34	37.51	37.8	733600.0	37.8
2021-02-11	38.04	37.37	37.51	37.62	1100500.0	37.62
2021-02-10	38.26	37.21	37.5	37.51	1747100.0	37.51
2021-02-09	37.36	36.81	37.25	37.23	945900.0	37.23
2021-02-08	37.34	36.97	37.25	37.29	844400.0	37.29
2021-02-05	37.47	36.99	37.45	37.28	1339500.0	37.28
2021-02-04	37.44	36.62	36.88	37.16	1406500.0	37.16
2021-02-03	36.84	35.63	35.82	36.84	1760900.0	36.84
2021-02-02	36.08	35.47	35.98	36.07	1617500.0	36.07
2021-02-01	35.71	34.79	35.39	35.71	1478500.0	35.71
2021-01-29	35.9	34.78	35.33	35.23	2501800.0	35.23
2021-01-28	36.24	35.29	35.35	35.77	1520800.0	35.77
2021-01-27	36.56	35.34	35.79	35.4	2272800.0	35.4
2021-01-26	36.68	36.24	36.44	36.36	991400.0	36.36
2021-01-25	36.58	35.45	35.78	36.22	1273500.0	36.22
2021-01-22	35.73	35.27	35.56	35.71	1600000.0	35.71
2021-01-21	36.4	35.43	36.35	35.93	1240500.0	35.93
2021-01-20	36.89	35.51	35.76	36.4	1512300.0	36.4
2021-01-19	36.25	35.46	36.25	35.7	1607000.0	35.7
2021-01-15	36.04	35.1	35.49	36.04	1362700.0	36.04
2021-01-14	36.25	35.39	36.19	35.63	1683100.0	35.63
2021-01-13	36.19	35.56	35.56	35.6	1407400.0	35.6
2021-01-12	35.61	34.76	34.97	35.54	2430600.0	35.54
2021-01-11	35.72	35.03	35.34	35.05	1875200.0	35.05
2021-01-08	35.9	35.33	35.62	35.57	2276100.0	35.57
2021-01-07	36.78	35.35	36.71	35.42	3522000.0	35.42
2021-01-06	37.08	36.28	36.58	36.83	2079100.0	36.83
2021-01-05	36.43	35.71	35.71	36.23	2142200.0	36.23
2021-01-04	37.99	35.61	37.94	35.61	2263900.0	35.61
2020-12-31	37.86	36.73	37.39	37.79	2174400.0	37.79
2020-12-30	38.1	37.26	37.33	37.44	2577500.0	37.44
2020-12-29	37.92	37.06	37.81	37.58	2819200.0	37.2
2020-12-28	37.98	37.24	37.65	37.76	3074300.0	37.37
2020-12-24	37.6	36.95	37.5	37.58	1625400.0	37.2
2020-12-23	37.84	37.14	37.33	37.32	4770200.0	36.94
2020-12-22	37.08	35.98	35.98	37.02	6519000.0	36.64
2020-12-21	37.11	35.23	36.92	35.99	11377000.0	35.62
2020-12-18	38.46	36.55	37.05	37.86	9409900.0	37.47
2020-12-17	39.0	38.1	38.8	38.5	1494800.0	38.11
2020-12-16	38.9	37.75	38.5	38.45	2914500.0	38.06
2020-12-15	38.4	37.3	37.85	38.4	1268500.0	38.01
2020-12-14	39.05	37.5	38.45	37.55	1816100.0	37.17
2020-12-11	38.2	37.5	37.5	38.2	1972100.0	37.81
2020-12-10	38.0	37.25	37.65	37.75	3455000.0	37.36
2020-12-09	38.25	37.55	37.8	37.95	2105500.0	37.56
2020-12-08	38.15	37.55	37.75	37.7	1930600.0	37.31
2020-12-07	38.4	37.75	38.05	38.0	2238400.0	37.61
2020-12-04	38.45	37.2	37.6	38.2	2702400.0	37.81
2020-12-03	37.45	36.3	36.45	37.35	2330900.0	36.97
2020-12-02	36.6	35.55	35.95	36.15	1950400.0	35.78
2020-12-01	36.5	35.65	36.05	35.85	2307000.0	35.48
2020-11-30	36.95	35.4	36.75	35.45	2679200.0	35.09
2020-11-27	37.1	36.45	37.05	36.7	2153400.0	36.32
2020-11-25	37.1	36.1	36.6	37.0	3072600.0	36.62
2020-11-24	37.6	36.55	36.7	36.75	3337100.0	36.37
2020-11-23	37.1	36.05	36.65	36.1	3488600.0	35.73
2020-11-20	36.7	36.05	36.65	36.35	1344500.0	35.98
2020-11-19	36.8	35.1	35.55	36.8	3451100.0	36.42
2020-11-18	37.2	35.6	36.65	35.65	4314700.0	35.28
2020-11-17	37.1	36.2	37.1	36.55	4657300.0	36.18
2020-11-16	38.3	36.85	38.1	37.45	4840800.0	37.07
2020-11-13	36.9	35.8	35.85	36.8	2913500.0	36.42
2020-11-12	36.75	35.2	36.7	35.75	2693300.0	35.38
2020-11-11	37.35	36.1	37.3	37.0	3168000.0	36.62
2020-11-10	37.5	35.45	35.9	37.4	3593500.0	37.02
2020-11-09	38.4	35.65	36.3	35.95	3380000.0	35.58
2020-11-06	33.75	32.4	33.15	32.65	1666600.0	32.32
2020-11-05	34.15	32.45	32.8	32.95	2263400.0	32.61
2020-11-04	33.3	32.4	33.15	32.8	1230800.0	32.46
2020-11-03	33.5	32.05	32.35	33.3	1159700.0	32.96
2020-11-02	31.95	30.95	31.2	31.8	1631900.0	31.47
2020-10-30	31.4	30.2	30.9	31.0	2318700.0	30.68
2020-10-29	31.25	30.05	30.35	30.95	3135000.0	30.63
2020-10-28	31.8	30.3	30.9	30.4	4877300.0	30.09
2020-10-27	33.0	31.6	32.45	31.6	1272400.0	31.28
2020-10-26	33.4	32.2	33.4	32.45	2658600.0	32.12
2020-10-23	34.1	33.35	33.8	33.75	1023500.0	33.4
2020-10-22	33.85	33.2	33.35	33.5	1085100.0	33.16
2020-10-21	33.35	32.65	33.2	33.3	756800.0	32.96
2020-10-20	33.85	33.0	33.0	33.35	588300.0	33.01
2020-10-19	33.7	32.7	33.5	32.75	799900.0	32.41
2020-10-16	33.7	33.0	33.6	33.25	900400.0	32.91
2020-10-15	34.45	33.35	33.7	33.75	847200.0	33.4
2020-10-14	34.15	33.55	33.9	33.95	955900.0	33.6
2020-10-13	34.55	33.5	34.25	34.0	1253900.0	33.65
2020-10-12	34.65	33.8	34.3	34.65	1083800.0	34.3
2020-10-09	35.4	34.15	35.2	34.3	976500.0	33.95
2020-10-08	35.15	34.25	34.7	35.05	1538300.0	34.69
2020-10-07	35.2	34.15	35.05	34.45	965400.0	34.1
2020-10-06	35.7	34.45	35.35	34.95	1827200.0	34.59
2020-10-05	35.35	34.25	35.05	35.15	1275700.0	34.79
2020-10-02	34.95	32.9	33.05	34.7	1983700.0	34.34
2020-10-01	33.75	32.45	32.55	33.75	2279700.0	33.4
2020-09-30	33.05	32.05	32.55	32.5	2030800.0	32.17
2020-09-29	32.8	31.75	32.25	32.3	1483200.0	31.97
2020-09-28	33.2	32.25	32.55	32.9	973900.0	32.18
2020-09-25	31.85	30.45	30.45	31.65	1703800.0	30.96
2020-09-24	31.5	30.5	30.95	30.65	1486900.0	29.98
2020-09-23	32.15	30.4	31.6	30.4	2053700.0	29.74
2020-09-22	32.2	31.35	31.35	31.7	1675900.0	31.01
2020-09-21	33.4	31.25	32.85	31.25	2891700.0	30.57
2020-09-18	35.0	33.55	34.95	33.55	4219100.0	32.82
2020-09-17	35.65	34.7	35.3	34.85	2301700.0	34.09
2020-09-16	36.4	35.35	35.65	35.7	2728000.0	34.92
2020-09-15	36.0	35.1	35.6	35.45	2199800.0	34.68
2020-09-14	35.65	34.35	34.6	35.5	1177700.0	34.73
2020-09-11	34.6	33.7	34.6	34.25	1268600.0	33.5
2020-09-10	35.2	34.35	34.75	34.5	1227500.0	33.75
2020-09-09	35.35	34.45	34.7	34.8	1466500.0	34.04
2020-09-08	34.9	33.7	34.3	34.35	1554200.0	33.6
2020-09-04	34.9	33.8	34.5	34.75	1244900.0	33.99
2020-09-03	35.65	34.35	34.5	34.45	2121200.0	33.7
2020-09-02	34.5	33.2	34.2	34.45	2025800.0	33.7
2020-09-01	34.7	32.75	33.45	34.1	1838800.0	33.36
2020-08-31	34.65	33.35	34.5	33.6	2446500.0	32.87
2020-08-28	34.75	33.9	34.65	34.6	1068300.0	33.84
2020-08-27	34.55	33.5	33.75	34.35	846400.0	33.6
2020-08-26	34.2	33.3	34.05	33.5	1129200.0	32.77
2020-08-25	35.0	33.7	34.5	34.2	1056600.0	33.45
2020-08-24	34.65	33.35	34.55	34.6	1596600.0	33.84
2020-08-21	33.75	32.8	33.5	33.7	1844800.0	32.96
2020-08-20	33.75	32.3	32.45	33.5	1956500.0	32.77
2020-08-19	33.8	32.5	33.6	32.65	1757200.0	31.94
2020-08-18	34.45	33.1	34.3	33.5	4569100.0	32.77
2020-08-17	34.55	33.3	33.65	34.3	11312700.0	33.55
2020-08-14	34.3	33.0	33.15	33.55	9194100.0	32.82
2020-08-13	34.35	33.3	33.45	33.4	8795900.0	32.67
2020-08-12	33.9	33.05	33.1	33.65	11487300.0	32.92
2020-08-11	33.95	32.75	33.35	32.9	14367100.0	32.18
2020-08-10	33.3	32.6	32.8	32.9	7728100.0	32.18
2020-08-07	32.75	32.0	32.65	32.65	14495600.0	31.94
2020-08-06	33.3	32.25	32.75	32.9	6220800.0	32.18
2020-08-05	33.3	32.3	32.75	32.8	10240700.0	32.08
2020-08-04	33.4	31.9	31.9	32.7	8122400.0	31.99
2020-08-03	32.45	31.6	32.45	31.85	4588300.0	31.15
2020-07-31	33.2	31.95	32.95	32.55	8203900.0	31.84
2020-07-30	33.15	32.25	32.4	32.7	11318600.0	31.99
2020-07-29	33.35	32.45	32.9	33.15	10237100.0	32.43
2020-07-28	32.95	31.65	32.0	32.6	5837200.0	31.89
2020-07-27	32.35	30.55	31.0	32.15	8252700.0	31.45
2020-07-24	31.8	31.05	31.55	31.05	5147900.0	30.37
2020-07-23	32.65	31.05	32.25	31.65	6982100.0	30.96
2020-07-22	32.9	31.3	31.35	32.5	6194900.0	31.79
2020-07-21	32.25	31.5	31.75	31.75	8744000.0	31.06
2020-07-20	32.5	31.3	32.4	31.55	4863600.0	30.86
2020-07-17	32.7	31.4	32.05	32.5	8474800.0	31.79
2020-07-16	32.15	31.25	32.05	31.85	10327000.0	31.15
2020-07-15	32.35	30.9	32.0	32.3	8120900.0	31.59
2020-07-14	31.35	29.85	30.8	31.2	13398500.0	30.52
2020-07-13	31.6	30.35	31.25	30.85	11462700.0	30.18
2020-07-10	31.4	30.15	30.6	31.05	13216100.0	30.37
2020-07-09	31.1	29.95	31.0	30.7	8344800.0	30.03
2020-07-08	31.75	30.55	31.6	31.15	7600800.0	30.47
2020-07-07	32.3	31.35	32.0	31.55	13009200.0	30.86
2020-07-06	33.25	32.2	33.25	32.5	7405700.0	31.79
2020-07-02	33.75	32.15	33.5	32.2	5818600.0	31.5
2020-07-01	33.05	32.0	32.3	32.6	8417900.0	31.89
2020-06-30	32.9	31.85	32.6	32.15	12548900.0	31.45
2020-06-29	32.9	31.75	32.5	32.45	14883700.0	31.74
2020-06-26	33.7	32.05	33.3	32.45	12209200.0	31.67
2020-06-25	33.65	31.75	32.35	33.6	11441700.0	32.79
2020-06-24	33.35	31.0	33.1	32.6	15098700.0	31.81
2020-06-23	34.6	33.6	33.95	33.75	15926800.0	32.94
2020-06-22	33.75	32.6	33.75	33.35	17623200.0	32.54
2020-06-19	36.05	33.7	35.35	33.9	10558800.0	33.08
2020-06-18	35.9	34.0	34.4	34.9	3948900.0	34.06
2020-06-17	36.6	35.05	36.6	35.05	3183300.0	34.2
2020-06-16	36.35	34.5	35.8	36.25	4767500.0	35.37
2020-06-15	34.2	30.75	31.2	33.95	3199000.0	33.13
2020-06-12	33.05	31.4	32.55	32.55	1808900.0	31.76
2020-06-11	31.85	29.5	30.05	30.5	1530900.0	29.76
2020-06-10	34.2	32.0	33.75	33.35	2817500.0	32.54
2020-06-09	34.9	33.3	34.35	34.15	3071100.0	33.33
2020-06-08	36.8	35.5	35.55	36.0	3522100.0	35.13
2020-06-05	36.15	33.8	34.4	34.4	3953400.0	33.57
2020-06-04	32.35	30.6	31.5	32.1	1863000.0	31.32
2020-06-03	32.15	29.3	29.3	31.75	2595100.0	30.98
2020-06-02	29.45	28.65	28.75	28.8	2482400.0	28.1
2020-06-01	29.05	27.25	27.3	28.9	2029600.0	28.2
2020-05-29	28.0	26.8	27.3	27.4	3288700.0	26.74
2020-05-28	29.1	27.65	28.95	27.85	1751500.0	27.18
2020-05-27	31.05	28.2	30.7	28.7	3165000.0	28.01
2020-05-26	29.5	28.7	28.85	29.25	5279300.0	28.54
2020-05-22	27.35	26.05	26.5	27.25	4517700.0	26.59
2020-05-21	27.05	25.15	25.5	26.55	3214800.0	25.91
2020-05-20	25.75	23.1	25.15	25.6	2403300.0	24.98
2020-05-19	25.55	24.2	24.75	24.85	2878000.0	24.25
2020-05-18	25.3	23.65	23.85	24.9	4979500.0	24.3
2020-05-15	23.15	22.1	22.95	22.55	4998100.0	22.01
2020-05-14	23.75	21.9	22.6	23.3	5679600.0	22.74
2020-05-13	24.5	23.15	24.3	23.25	2885500.0	22.69
2020-05-12	26.75	24.45	26.65	24.55	2605700.0	23.96
2020-05-11	27.15	26.1	26.9	26.5	1644200.0	25.86
2020-05-08	27.5	26.75	27.0	27.4	957000.0	26.74
2020-05-07	26.95	26.0	26.1	26.35	1710900.0	25.71
2020-05-06	26.65	25.45	26.5	25.55	1375500.0	24.93
2020-05-05	27.25	26.3	26.45	26.35	2167600.0	25.71
2020-05-04	26.15	25.2	25.65	25.8	2382800.0	25.18
2020-05-01	26.6	25.6	26.3	26.45	1312300.0	25.81
2020-04-30	28.05	27.0	28.05	27.4	2163400.0	26.74
2020-04-29	29.0	27.0	27.35	28.55	2552100.0	27.86
2020-04-28	27.05	25.25	26.25	26.15	3680300.0	25.52
2020-04-27	25.75	23.35	23.75	25.15	4308600.0	24.54
2020-04-24	24.0	22.85	22.85	23.4	6038700.0	22.83
2020-04-23	24.35	22.75	23.85	22.8	5319000.0	22.25
2020-04-22	25.5	23.65	25.35	23.7	2256800.0	23.13
2020-04-21	24.9	22.5	22.5	24.65	3960800.0	24.05
2020-04-20	24.65	23.45	24.0	23.6	3785400.0	23.03
2020-04-17	24.9	23.7	24.4	24.6	3966700.0	24.01
2020-04-16	25.4	23.2	25.25	23.35	1606600.0	22.79
2020-04-15	25.5	23.5	25.5	25.3	2244300.0	24.69
2020-04-14	27.45	25.65	27.1	26.4	4672800.0	25.76
2020-04-13	27.45	25.05	27.1	26.0	4378700.0	25.37
2020-04-09	28.15	25.05	25.3	26.4	5811000.0	25.76
2020-04-08	24.4	22.25	22.95	24.0	2248100.0	23.42
2020-04-07	24.85	22.1	24.1	22.35	3122000.0	21.81
2020-04-06	23.25	21.15	21.75	22.2	2456700.0	21.66
2020-04-03	20.75	19.05	20.45	20.0	2014900.0	19.52
2020-04-02	21.6	19.0	19.15	20.75	2222300.0	20.25
2020-04-01	23.0	19.7	22.75	20.0	2664000.0	19.52
2020-03-31	24.75	22.75	24.65	24.45	4938900.0	23.86
2020-03-30	25.2	22.95	24.85	24.9	5066400.0	24.3
2020-03-27	25.8	23.2	23.8	25.4	3765700.0	24.11
2020-03-26	25.95	23.7	25.9	25.2	4927600.0	23.92
2020-03-25	26.7	21.9	22.75	25.35	4844700.0	24.07
2020-03-24	22.3	19.6	21.35	22.25	3472100.0	21.12
2020-03-23	22.2	19.2	22.2	19.9	2752900.0	18.89
2020-03-20	25.6	22.3	22.9	23.1	4098000.0	21.93
2020-03-19	23.45	17.8	20.65	22.2	5498500.0	21.08
2020-03-18	25.35	18.7	24.9	20.8	2962400.0	19.75
2020-03-17	28.2	25.95	28.15	27.0	3671800.0	25.63
2020-03-16	31.25	27.45	31.0	27.55	3104900.0	26.15
2020-03-13	35.2	31.2	34.15	35.2	3540400.0	33.42
2020-03-12	34.45	30.6	34.3	31.45	3918900.0	29.86
2020-03-11	40.8	37.25	40.55	37.3	3900100.0	35.41
2020-03-10	41.85	39.1	41.2	41.8	2969900.0	39.68
2020-03-09	42.05	40.0	41.85	40.15	3188600.0	38.12
2020-03-06	44.7	42.95	44.05	44.4	3850100.0	42.15
2020-03-05	46.1	44.7	45.7	45.35	3027200.0	43.05
2020-03-04	46.6	44.9	45.0	46.4	2218900.0	44.05
2020-03-03	46.0	43.9	44.5	44.45	3205500.0	42.2
2020-03-02	44.65	42.8	43.55	44.45	4374800.0	42.2
2020-02-28	44.2	41.45	43.55	43.3	7239800.0	41.11
2020-02-27	47.75	44.55	47.65	44.55	3036300.0	42.29
2020-02-26	49.9	47.6	48.2	48.05	4496500.0	45.62
2020-02-25	50.25	48.2	50.2	48.2	2896900.0	45.76
2020-02-24	50.9	49.9	50.1	50.1	1687700.0	47.56
2020-02-21	50.85	50.05	50.15	50.6	2050400.0	48.04
2020-02-20	50.2	48.95	49.25	50.1	1924900.0	47.56
2020-02-19	50.05	49.05	49.9	49.15	1318300.0	46.66
2020-02-18	50.3	49.65	50.0	49.9	1442100.0	47.37

名前	VEREIT Inc. Common Stock
ティッカー	VER
国	United States
上場年	nan
セクター	Consumer Services

VEREIT Inc. Common Stockのデータ

VEREIT Inc. Common Stockの基本情報

VEREIT Inc. Common Stockの過去1年の値動き