Skip to main content
Veris Residential, Inc. (VRE)
NYSE: VRE · Real-Time Price · USD
16.04
+0.23 (1.45%)
Jan 14, 2025, 4:00 PM EST - Market closed

Veris Residential Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 14, 202515.8116.1015.8116.0416.041.45%364,409
Jan 13, 202515.2315.8315.2315.8115.812.60%424,337
Jan 10, 202515.3315.4815.2215.4115.41-1.60%483,707
Jan 8, 202515.6915.7815.5515.6615.66-0.76%253,015
Jan 7, 202515.8816.1415.6315.7815.78-0.94%471,187
Jan 6, 202516.5416.5915.9115.9315.93-3.86%440,373
Jan 3, 202516.5216.5916.4316.5716.570.73%309,855
Jan 2, 202516.6016.6416.3716.4516.45-1.08%239,665
Dec 31, 202416.4716.6616.4116.6316.631.28%446,824
Dec 30, 202416.4116.4616.1516.4216.34-0.24%280,517
Dec 27, 202416.5216.7516.3916.4616.38-1.26%298,698
Dec 26, 202416.5716.7716.5716.6716.590.18%246,624
Dec 24, 202416.5616.6916.5216.6416.560.67%162,410
Dec 23, 202416.2916.6316.2416.5316.450.73%587,720
Dec 20, 202416.2816.8516.2816.4116.330.18%1,608,495
Dec 19, 202416.7916.9316.3716.3816.30-1.80%525,116
Dec 18, 202417.5817.7516.5816.6816.60-4.85%1,192,483
Dec 17, 202417.6617.8417.5117.5317.450.17%429,332
Dec 16, 202417.4517.7817.3817.5017.42-396,609
Dec 13, 202417.4817.5917.4017.5017.42-0.46%303,891
Dec 12, 202417.5217.7317.5117.5817.50-0.06%208,483
Dec 11, 202417.6017.6817.4817.5917.51-437,835
Dec 10, 202417.6417.7217.3117.5917.510.23%339,245
Dec 9, 202417.5817.6817.4417.5517.47-0.06%337,875
Dec 6, 202417.5517.5717.4117.5617.480.63%249,734
Dec 5, 202417.5617.6817.4217.4517.37-1.25%301,641
Dec 4, 202417.7917.8217.5017.6717.59-0.73%406,889
Dec 3, 202417.9817.9917.7017.8017.72-1.33%420,656
Dec 2, 202418.2118.2917.9018.0417.95-1.15%498,849
Nov 29, 202418.3818.4318.1818.2518.160.27%401,724
Nov 27, 202418.3218.4718.1518.2018.110.17%475,153
Nov 26, 202418.2918.2918.0018.1718.08-0.66%564,222
Nov 25, 202418.5218.6118.1518.2918.20-0.76%1,581,631
Nov 22, 202418.4518.5318.3718.4318.340.22%404,892
Nov 21, 202418.3418.4818.2718.3918.300.77%227,178
Nov 20, 202418.1718.2518.0718.2518.16-0.33%212,335
Nov 19, 202418.0518.4017.9618.3118.220.72%280,243
Nov 18, 202418.1818.3418.1318.1818.09-0.16%230,032
Nov 15, 202418.3818.4218.1118.2118.12-0.38%304,436
Nov 14, 202418.7818.8518.2318.2818.19-1.61%575,883
Nov 13, 202418.3918.6518.3818.5818.491.92%328,904
Nov 12, 202418.2518.7018.1518.2318.140.77%724,646
Nov 11, 202418.1918.4018.0318.0918.00-420,258
Nov 8, 202417.9218.2917.8718.0918.001.46%413,221
Nov 7, 202417.5217.9417.4517.8317.752.53%686,769
Nov 6, 202417.5817.6216.9617.3917.313.20%1,456,878
Nov 5, 202416.3716.8516.3716.8516.772.25%339,298
Nov 4, 202416.1616.4816.1616.4816.402.42%314,960
Nov 1, 202416.4316.5716.0316.0916.01-2.31%366,100
Oct 31, 202417.2317.4116.4616.4716.39-2.08%582,168
Oct 30, 202416.7316.9816.7316.8216.740.54%325,622
Oct 29, 202416.8716.9316.6816.7316.65-1.47%212,610
Oct 28, 202417.1417.2016.9116.9816.900.41%308,660
Oct 25, 202417.4317.4316.8816.9116.83-2.59%187,340
Oct 24, 202417.5017.5217.3117.3617.28-0.40%241,106
Oct 23, 202417.1717.4717.1717.4317.351.22%201,950
Oct 22, 202417.1117.3217.0917.2217.140.53%179,429
Oct 21, 202417.6217.6217.1217.1317.05-3.00%253,829
Oct 18, 202417.4717.7017.4017.6617.581.55%223,467
Oct 17, 202417.6517.6517.3517.3917.31-1.36%172,761
Oct 16, 202417.4717.7117.3617.6317.551.38%335,356
Oct 15, 202417.4217.6517.3317.3917.310.23%328,392
Oct 14, 202417.1817.3617.1517.3517.270.23%187,946
Oct 11, 202417.2817.3917.2217.3117.230.52%189,549
Oct 10, 202417.0817.2216.9817.2217.14-0.17%294,766
Oct 9, 202417.2017.3317.1017.2517.17-266,446
Oct 8, 202417.4917.5517.2417.2517.17-0.75%349,776
Oct 7, 202417.3917.4717.3017.3817.30-0.63%261,809
Oct 4, 202417.5417.5817.3917.4917.41-0.29%290,097
Oct 3, 202417.5917.6217.4017.5417.46-1.02%302,710
Oct 2, 202417.5517.7317.5417.7217.640.40%249,142
Oct 1, 202417.8717.8717.5717.6517.57-1.18%310,392
Sep 30, 202417.4217.8717.3217.8617.771.59%575,519
Sep 27, 202417.8017.8717.5317.5817.43-0.51%610,630
Sep 26, 202418.1618.1817.6317.6717.52-1.78%434,238
Sep 25, 202417.9418.0017.8217.9917.830.45%578,782
Sep 24, 202417.7818.0017.7817.9117.760.17%475,957
Sep 23, 202417.8517.9917.7917.8817.730.68%331,142
Sep 20, 202417.8718.0017.5317.7617.61-0.95%1,329,477
Sep 19, 202418.0918.0917.7617.9317.770.56%408,344
Sep 18, 202417.7618.1017.6917.8317.680.39%414,236
Sep 17, 202418.0818.0817.7417.7617.61-1.22%381,788
Sep 16, 202418.0818.1717.8717.9817.82-0.06%390,738
Sep 13, 202417.6418.0117.5717.9917.832.74%468,830
Sep 12, 202417.4917.5517.3917.5117.360.69%424,981
Sep 11, 202417.2517.4317.0217.3917.240.12%274,225
Sep 10, 202417.2017.3817.1317.3717.221.34%451,018
Sep 9, 202417.0217.2116.9917.1416.990.47%362,577
Sep 6, 202417.4017.4016.9417.0616.91-2.01%376,636
Sep 5, 202417.5117.6517.3717.4117.260.06%507,596
Sep 4, 202417.2617.5317.2517.4017.250.35%479,817
Sep 3, 202417.4817.5817.1917.3417.19-1.14%703,340
Aug 30, 202417.5817.7117.2917.5417.390.46%436,709
Aug 29, 202417.3817.4717.2817.4617.310.46%744,764
Aug 28, 202417.0717.3917.0517.3817.231.64%424,029
Aug 27, 202416.8917.1516.8017.1016.951.00%361,610
Aug 26, 202417.0717.0716.9016.9316.78-278,300
Aug 23, 202416.7717.1016.7016.9316.781.74%434,539
Aug 22, 202416.5616.6416.3916.6416.500.67%406,638
Aug 21, 202416.4916.5516.3816.5316.390.61%277,644