Skip to main content
Veris Residential, Inc. (VRE)
NYSE: VRE · Real-Time Price · USD
18.43
+0.04 (0.22%)
Nov 22, 2024, 4:00 PM EST - Market closed

Veris Residential Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202418.4518.5318.3718.4318.430.22%404,892
Nov 21, 202418.3418.4818.2718.3918.390.77%227,178
Nov 20, 202418.1718.2518.0718.2518.25-0.33%212,335
Nov 19, 202418.0518.4017.9618.3118.310.72%280,243
Nov 18, 202418.1818.3418.1318.1818.18-0.16%230,032
Nov 15, 202418.3818.4218.1118.2118.21-0.38%304,436
Nov 14, 202418.7818.8518.2318.2818.28-1.61%575,883
Nov 13, 202418.3918.6518.3818.5818.581.92%328,904
Nov 12, 202418.2518.7018.1518.2318.230.77%724,646
Nov 11, 202418.1918.4018.0318.0918.09-420,258
Nov 8, 202417.9218.2917.8718.0918.091.46%413,221
Nov 7, 202417.5217.9417.4517.8317.832.53%686,769
Nov 6, 202417.5817.6216.9617.3917.393.20%1,456,878
Nov 5, 202416.3716.8516.3716.8516.852.25%339,298
Nov 4, 202416.1616.4816.1616.4816.482.42%314,960
Nov 1, 202416.4316.5716.0316.0916.09-2.31%366,100
Oct 31, 202417.2317.4116.4616.4716.47-2.08%582,168
Oct 30, 202416.7316.9816.7316.8216.820.54%325,622
Oct 29, 202416.8716.9316.6816.7316.73-1.47%212,610
Oct 28, 202417.1417.2016.9116.9816.980.41%308,660
Oct 25, 202417.4317.4316.8816.9116.91-2.59%187,340
Oct 24, 202417.5017.5217.3117.3617.36-0.40%241,106
Oct 23, 202417.1717.4717.1717.4317.431.22%201,950
Oct 22, 202417.1117.3217.0917.2217.220.53%179,429
Oct 21, 202417.6217.6217.1217.1317.13-3.00%253,829
Oct 18, 202417.4717.7017.4017.6617.661.55%223,467
Oct 17, 202417.6517.6517.3517.3917.39-1.36%172,761
Oct 16, 202417.4717.7117.3617.6317.631.38%335,356
Oct 15, 202417.4217.6517.3317.3917.390.23%328,392
Oct 14, 202417.1817.3617.1517.3517.350.23%187,946
Oct 11, 202417.2817.3917.2217.3117.310.52%189,549
Oct 10, 202417.0817.2216.9817.2217.22-0.17%294,766
Oct 9, 202417.2017.3317.1017.2517.25-266,446
Oct 8, 202417.4917.5517.2417.2517.25-0.75%349,776
Oct 7, 202417.3917.4717.3017.3817.38-0.63%261,809
Oct 4, 202417.5417.5817.3917.4917.49-0.29%290,097
Oct 3, 202417.5917.6217.4017.5417.54-1.02%302,710
Oct 2, 202417.5517.7317.5417.7217.720.40%249,142
Oct 1, 202417.8717.8717.5717.6517.65-1.18%310,392
Sep 30, 202417.4217.8717.3217.8617.861.59%575,519
Sep 27, 202417.8017.8717.5317.5817.51-0.51%610,630
Sep 26, 202418.1618.1817.6317.6717.60-1.78%434,238
Sep 25, 202417.9418.0017.8217.9917.920.45%578,782
Sep 24, 202417.7818.0017.7817.9117.840.17%475,957
Sep 23, 202417.8517.9917.7917.8817.810.68%331,142
Sep 20, 202417.8718.0017.5317.7617.69-0.95%1,329,477
Sep 19, 202418.0918.0917.7617.9317.860.56%408,344
Sep 18, 202417.7618.1017.6917.8317.760.39%414,236
Sep 17, 202418.0818.0817.7417.7617.69-1.22%381,788
Sep 16, 202418.0818.1717.8717.9817.91-0.06%390,738
Sep 13, 202417.6418.0117.5717.9917.922.74%468,830
Sep 12, 202417.4917.5517.3917.5117.440.69%424,981
Sep 11, 202417.2517.4317.0217.3917.320.12%274,225
Sep 10, 202417.2017.3817.1317.3717.301.34%451,018
Sep 9, 202417.0217.2116.9917.1417.070.47%362,577
Sep 6, 202417.4017.4016.9417.0616.99-2.01%376,636
Sep 5, 202417.5117.6517.3717.4117.340.06%507,596
Sep 4, 202417.2617.5317.2517.4017.330.35%479,817
Sep 3, 202417.4817.5817.1917.3417.27-1.14%703,340
Aug 30, 202417.5817.7117.2917.5417.470.46%436,709
Aug 29, 202417.3817.4717.2817.4617.390.46%744,764
Aug 28, 202417.0717.3917.0517.3817.311.64%424,029
Aug 27, 202416.8917.1516.8017.1017.031.00%361,610
Aug 26, 202417.0717.0716.9016.9316.86-278,300
Aug 23, 202416.7717.1016.7016.9316.861.74%434,539
Aug 22, 202416.5616.6416.3916.6416.580.67%406,638
Aug 21, 202416.4916.5516.3816.5316.470.61%277,644
Aug 20, 202416.4716.4816.3616.4316.37-0.48%312,485
Aug 19, 202416.4916.7116.4916.5116.450.06%438,460
Aug 16, 202416.4116.6116.2916.5016.440.61%393,745
Aug 15, 202416.5816.5916.3716.4016.340.06%588,892
Aug 14, 202416.2816.4016.1816.3916.331.24%344,291
Aug 13, 202416.0616.2516.0016.1916.131.76%339,514
Aug 12, 202415.9315.9715.7515.9115.85-0.44%336,384
Aug 9, 202415.6915.9915.6315.9815.921.91%452,923
Aug 8, 202415.7315.8115.5815.6815.62-367,976
Aug 7, 202415.8216.0315.6415.6815.62-0.38%793,553
Aug 6, 202415.5015.8415.4515.7415.681.35%501,345
Aug 5, 202415.3515.7415.2115.5315.47-1.58%601,844
Aug 2, 202415.6216.0315.6215.7815.72-0.75%494,111
Aug 1, 202415.7215.9215.6015.9015.841.21%512,130
Jul 31, 202416.1016.1015.6815.7115.65-1.87%715,729
Jul 30, 202416.0916.1115.8816.0115.95-620,283
Jul 29, 202416.0916.1415.9316.0115.95-0.19%376,335
Jul 26, 202415.7816.1215.7116.0415.983.02%531,753
Jul 25, 202415.7015.9015.4015.5715.510.06%989,470
Jul 24, 202415.7316.0415.5215.5615.50-1.58%614,258
Jul 23, 202415.8316.0215.7615.8115.75-0.38%457,212
Jul 22, 202415.5615.8915.5415.8715.811.93%565,155
Jul 19, 202415.6715.7515.5215.5715.51-0.64%408,575
Jul 18, 202415.6815.9115.5615.6715.61-0.70%528,457
Jul 17, 202415.7516.0715.6615.7815.72-0.38%672,513
Jul 16, 202415.6015.8515.6015.8415.782.19%650,611
Jul 15, 202415.6815.7015.4615.5015.44-0.06%601,051
Jul 12, 202415.7015.7915.4615.5115.45-0.77%559,658
Jul 11, 202415.5015.7515.4415.6315.573.17%713,039
Jul 10, 202415.2215.2215.1015.1515.090.40%418,195
Jul 9, 202414.8215.1814.8215.0915.031.82%832,205
Jul 8, 202414.8714.9714.7314.8214.760.20%444,262
Jul 5, 202414.9815.0114.7314.7914.73-1.27%509,509