Veris Residential, Inc. (VRE)
NYSE: VRE · Real-Time Price · USD
16.73
-0.25 (-1.47%)
Oct 29, 2024, 4:00 PM EDT - Market closed
Veris Residential Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 29, 2024 | 16.87 | 16.93 | 16.68 | 16.73 | 16.73 | -1.47% | 212,609 |
Oct 28, 2024 | 17.14 | 17.20 | 16.91 | 16.98 | 16.98 | 0.41% | 308,660 |
Oct 25, 2024 | 17.43 | 17.43 | 16.88 | 16.91 | 16.91 | -2.59% | 187,340 |
Oct 24, 2024 | 17.50 | 17.52 | 17.31 | 17.36 | 17.36 | -0.40% | 241,106 |
Oct 23, 2024 | 17.17 | 17.47 | 17.17 | 17.43 | 17.43 | 1.22% | 201,950 |
Oct 22, 2024 | 17.11 | 17.32 | 17.09 | 17.22 | 17.22 | 0.53% | 179,429 |
Oct 21, 2024 | 17.62 | 17.62 | 17.12 | 17.13 | 17.13 | -3.00% | 253,829 |
Oct 18, 2024 | 17.47 | 17.70 | 17.40 | 17.66 | 17.66 | 1.55% | 223,467 |
Oct 17, 2024 | 17.65 | 17.65 | 17.35 | 17.39 | 17.39 | -1.36% | 172,761 |
Oct 16, 2024 | 17.47 | 17.71 | 17.36 | 17.63 | 17.63 | 1.38% | 335,356 |
Oct 15, 2024 | 17.42 | 17.65 | 17.33 | 17.39 | 17.39 | 0.23% | 328,392 |
Oct 14, 2024 | 17.18 | 17.36 | 17.15 | 17.35 | 17.35 | 0.23% | 187,946 |
Oct 11, 2024 | 17.28 | 17.39 | 17.22 | 17.31 | 17.31 | 0.52% | 189,549 |
Oct 10, 2024 | 17.08 | 17.22 | 16.98 | 17.22 | 17.22 | -0.17% | 294,766 |
Oct 9, 2024 | 17.20 | 17.33 | 17.10 | 17.25 | 17.25 | - | 266,446 |
Oct 8, 2024 | 17.49 | 17.55 | 17.24 | 17.25 | 17.25 | -0.75% | 349,776 |
Oct 7, 2024 | 17.39 | 17.47 | 17.30 | 17.38 | 17.38 | -0.63% | 261,809 |
Oct 4, 2024 | 17.54 | 17.58 | 17.39 | 17.49 | 17.49 | -0.29% | 290,097 |
Oct 3, 2024 | 17.59 | 17.62 | 17.40 | 17.54 | 17.54 | -1.02% | 302,710 |
Oct 2, 2024 | 17.55 | 17.73 | 17.54 | 17.72 | 17.72 | 0.40% | 249,142 |
Oct 1, 2024 | 17.87 | 17.87 | 17.57 | 17.65 | 17.65 | -1.18% | 310,392 |
Sep 30, 2024 | 17.42 | 17.87 | 17.32 | 17.86 | 17.86 | 1.59% | 575,519 |
Sep 27, 2024 | 17.80 | 17.87 | 17.53 | 17.58 | 17.51 | -0.51% | 610,630 |
Sep 26, 2024 | 18.16 | 18.18 | 17.63 | 17.67 | 17.60 | -1.78% | 434,238 |
Sep 25, 2024 | 17.94 | 18.00 | 17.82 | 17.99 | 17.92 | 0.45% | 578,782 |
Sep 24, 2024 | 17.78 | 18.00 | 17.78 | 17.91 | 17.84 | 0.17% | 475,957 |
Sep 23, 2024 | 17.85 | 17.99 | 17.79 | 17.88 | 17.81 | 0.68% | 331,142 |
Sep 20, 2024 | 17.87 | 18.00 | 17.53 | 17.76 | 17.69 | -0.95% | 1,329,477 |
Sep 19, 2024 | 18.09 | 18.09 | 17.76 | 17.93 | 17.86 | 0.56% | 408,344 |
Sep 18, 2024 | 17.76 | 18.10 | 17.69 | 17.83 | 17.76 | 0.39% | 414,236 |
Sep 17, 2024 | 18.08 | 18.08 | 17.74 | 17.76 | 17.69 | -1.22% | 381,788 |
Sep 16, 2024 | 18.08 | 18.17 | 17.87 | 17.98 | 17.91 | -0.06% | 390,738 |
Sep 13, 2024 | 17.64 | 18.01 | 17.57 | 17.99 | 17.92 | 2.74% | 468,830 |
Sep 12, 2024 | 17.49 | 17.55 | 17.39 | 17.51 | 17.44 | 0.69% | 424,981 |
Sep 11, 2024 | 17.25 | 17.43 | 17.02 | 17.39 | 17.32 | 0.12% | 274,225 |
Sep 10, 2024 | 17.20 | 17.38 | 17.13 | 17.37 | 17.30 | 1.34% | 451,018 |
Sep 9, 2024 | 17.02 | 17.21 | 16.99 | 17.14 | 17.07 | 0.47% | 362,577 |
Sep 6, 2024 | 17.40 | 17.40 | 16.94 | 17.06 | 16.99 | -2.01% | 376,636 |
Sep 5, 2024 | 17.51 | 17.65 | 17.37 | 17.41 | 17.34 | 0.06% | 507,596 |
Sep 4, 2024 | 17.26 | 17.53 | 17.25 | 17.40 | 17.33 | 0.35% | 479,817 |
Sep 3, 2024 | 17.48 | 17.58 | 17.19 | 17.34 | 17.27 | -1.14% | 703,340 |
Aug 30, 2024 | 17.58 | 17.71 | 17.29 | 17.54 | 17.47 | 0.46% | 436,709 |
Aug 29, 2024 | 17.38 | 17.47 | 17.28 | 17.46 | 17.39 | 0.46% | 744,764 |
Aug 28, 2024 | 17.07 | 17.39 | 17.05 | 17.38 | 17.31 | 1.64% | 424,029 |
Aug 27, 2024 | 16.89 | 17.15 | 16.80 | 17.10 | 17.03 | 1.00% | 361,610 |
Aug 26, 2024 | 17.07 | 17.07 | 16.90 | 16.93 | 16.86 | - | 278,300 |
Aug 23, 2024 | 16.77 | 17.10 | 16.70 | 16.93 | 16.86 | 1.74% | 434,539 |
Aug 22, 2024 | 16.56 | 16.64 | 16.39 | 16.64 | 16.58 | 0.67% | 406,638 |
Aug 21, 2024 | 16.49 | 16.55 | 16.38 | 16.53 | 16.47 | 0.61% | 277,644 |
Aug 20, 2024 | 16.47 | 16.48 | 16.36 | 16.43 | 16.37 | -0.48% | 312,485 |
Aug 19, 2024 | 16.49 | 16.71 | 16.49 | 16.51 | 16.45 | 0.06% | 438,460 |
Aug 16, 2024 | 16.41 | 16.61 | 16.29 | 16.50 | 16.44 | 0.61% | 393,745 |
Aug 15, 2024 | 16.58 | 16.59 | 16.37 | 16.40 | 16.34 | 0.06% | 588,892 |
Aug 14, 2024 | 16.28 | 16.40 | 16.18 | 16.39 | 16.33 | 1.24% | 344,291 |
Aug 13, 2024 | 16.06 | 16.25 | 16.00 | 16.19 | 16.13 | 1.76% | 339,514 |
Aug 12, 2024 | 15.93 | 15.97 | 15.75 | 15.91 | 15.85 | -0.44% | 336,384 |
Aug 9, 2024 | 15.69 | 15.99 | 15.63 | 15.98 | 15.92 | 1.91% | 452,923 |
Aug 8, 2024 | 15.73 | 15.81 | 15.58 | 15.68 | 15.62 | - | 367,976 |
Aug 7, 2024 | 15.82 | 16.03 | 15.64 | 15.68 | 15.62 | -0.38% | 793,553 |
Aug 6, 2024 | 15.50 | 15.84 | 15.45 | 15.74 | 15.68 | 1.35% | 501,345 |
Aug 5, 2024 | 15.35 | 15.74 | 15.21 | 15.53 | 15.47 | -1.58% | 601,844 |
Aug 2, 2024 | 15.62 | 16.03 | 15.62 | 15.78 | 15.72 | -0.75% | 494,111 |
Aug 1, 2024 | 15.72 | 15.92 | 15.60 | 15.90 | 15.84 | 1.21% | 512,130 |
Jul 31, 2024 | 16.10 | 16.10 | 15.68 | 15.71 | 15.65 | -1.87% | 715,729 |
Jul 30, 2024 | 16.09 | 16.11 | 15.88 | 16.01 | 15.95 | - | 620,283 |
Jul 29, 2024 | 16.09 | 16.14 | 15.93 | 16.01 | 15.95 | -0.19% | 376,335 |
Jul 26, 2024 | 15.78 | 16.12 | 15.71 | 16.04 | 15.98 | 3.02% | 531,753 |
Jul 25, 2024 | 15.70 | 15.90 | 15.40 | 15.57 | 15.51 | 0.06% | 989,470 |
Jul 24, 2024 | 15.73 | 16.04 | 15.52 | 15.56 | 15.50 | -1.58% | 614,258 |
Jul 23, 2024 | 15.83 | 16.02 | 15.76 | 15.81 | 15.75 | -0.38% | 457,212 |
Jul 22, 2024 | 15.56 | 15.89 | 15.54 | 15.87 | 15.81 | 1.93% | 565,155 |
Jul 19, 2024 | 15.67 | 15.75 | 15.52 | 15.57 | 15.51 | -0.64% | 408,575 |
Jul 18, 2024 | 15.68 | 15.91 | 15.56 | 15.67 | 15.61 | -0.70% | 528,457 |
Jul 17, 2024 | 15.75 | 16.07 | 15.66 | 15.78 | 15.72 | -0.38% | 672,513 |
Jul 16, 2024 | 15.60 | 15.85 | 15.60 | 15.84 | 15.78 | 2.19% | 650,611 |
Jul 15, 2024 | 15.68 | 15.70 | 15.46 | 15.50 | 15.44 | -0.06% | 601,051 |
Jul 12, 2024 | 15.70 | 15.79 | 15.46 | 15.51 | 15.45 | -0.77% | 559,658 |
Jul 11, 2024 | 15.50 | 15.75 | 15.44 | 15.63 | 15.57 | 3.17% | 713,039 |
Jul 10, 2024 | 15.22 | 15.22 | 15.10 | 15.15 | 15.09 | 0.40% | 418,195 |
Jul 9, 2024 | 14.82 | 15.18 | 14.82 | 15.09 | 15.03 | 1.82% | 832,205 |
Jul 8, 2024 | 14.87 | 14.97 | 14.73 | 14.82 | 14.76 | 0.20% | 444,262 |
Jul 5, 2024 | 14.98 | 15.01 | 14.73 | 14.79 | 14.73 | -1.27% | 509,509 |
Jul 3, 2024 | 15.14 | 15.14 | 14.97 | 14.98 | 14.92 | -0.86% | 383,479 |
Jul 2, 2024 | 15.03 | 15.22 | 14.99 | 15.11 | 14.99 | 0.94% | 868,913 |
Jul 1, 2024 | 14.97 | 15.12 | 14.86 | 14.97 | 14.85 | -0.20% | 1,096,302 |
Jun 28, 2024 | 14.97 | 15.06 | 14.82 | 15.00 | 14.88 | 1.08% | 1,556,647 |
Jun 27, 2024 | 14.67 | 14.84 | 14.61 | 14.84 | 14.72 | 1.64% | 785,605 |
Jun 26, 2024 | 14.35 | 14.65 | 14.31 | 14.60 | 14.49 | 1.32% | 1,077,343 |
Jun 25, 2024 | 14.48 | 14.50 | 14.33 | 14.41 | 14.30 | -0.96% | 996,117 |
Jun 24, 2024 | 14.70 | 14.75 | 14.49 | 14.55 | 14.44 | 0.48% | 1,852,737 |
Jun 21, 2024 | 14.27 | 14.64 | 14.23 | 14.48 | 14.37 | 1.47% | 2,127,627 |
Jun 20, 2024 | 14.08 | 14.56 | 13.84 | 14.27 | 14.16 | 0.42% | 3,092,155 |
Jun 18, 2024 | 14.66 | 14.66 | 14.04 | 14.21 | 14.10 | -6.45% | 3,181,039 |
Jun 17, 2024 | 15.09 | 15.23 | 14.95 | 15.19 | 15.07 | 0.53% | 409,139 |
Jun 14, 2024 | 15.17 | 15.17 | 14.96 | 15.11 | 14.99 | 0.33% | 502,394 |
Jun 13, 2024 | 15.04 | 15.12 | 14.85 | 15.06 | 14.94 | 0.40% | 1,531,326 |
Jun 12, 2024 | 15.35 | 15.53 | 14.99 | 15.00 | 14.88 | 0.87% | 608,035 |
Jun 11, 2024 | 14.98 | 15.04 | 14.84 | 14.87 | 14.75 | -1.85% | 1,068,874 |
Jun 10, 2024 | 15.02 | 15.24 | 14.91 | 15.15 | 15.03 | -0.26% | 635,042 |
Jun 7, 2024 | 15.15 | 15.29 | 15.10 | 15.19 | 15.07 | -1.49% | 375,260 |