Canada markets open in 7 hours 9 minutes

Veris Residential, Inc. (VRE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
15.15+0.28 (+1.88%)
At close: 04:00PM EDT
15.15 0.00 (0.00%)
After hours: 04:06PM EDT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 202414.7615.1614.7615.1515.15679,800
Apr 22, 202414.5014.9414.3914.8714.87439,500
Apr 19, 202414.1714.4714.1714.4314.43595,600
Apr 18, 202414.0714.2213.9814.1714.17522,300
Apr 17, 202414.0614.1913.8914.0114.01290,000
Apr 16, 202414.0614.1413.8813.9713.97358,800
Apr 15, 202414.4114.4613.9814.1314.13330,900
Apr 12, 202414.6314.6614.2514.3714.37614,200
Apr 11, 202414.7514.8414.5714.7014.70383,100
Apr 10, 202414.7514.8114.5014.6214.62511,600
Apr 09, 202415.0215.2115.0115.1715.17372,200
Apr 08, 202414.5615.3214.5415.0415.04856,200
Apr 05, 202414.3214.5014.2614.3914.39295,500
Apr 04, 202414.5615.0814.3214.4014.40611,000
Apr 03, 202414.2814.5314.2214.5014.50634,200
Apr 02, 202414.5814.7114.3314.4214.42585,600
Apr 02, 20240.053 Dividend
Apr 01, 202415.2415.2614.7814.7814.73486,200
Mar 28, 202414.9715.2214.9615.2115.16370,400
Mar 27, 202414.7214.9214.7014.9214.87236,700
Mar 26, 202414.8014.8014.5414.5514.50392,300
Mar 25, 202414.9815.0614.7214.7414.69254,800
Mar 22, 202415.1715.2014.8814.9014.85360,600
Mar 21, 202415.2415.3715.0215.1315.08701,400
Mar 20, 202414.6015.1414.5015.1015.05470,100
Mar 19, 202414.8214.9214.6914.6914.64382,500
Mar 18, 202414.8114.8714.7514.8414.79480,000
Mar 15, 202414.5214.8314.5214.8214.771,005,300
Mar 14, 202414.6814.6814.4114.6514.60930,600
Mar 13, 202414.7114.9914.7114.7614.71427,100
Mar 12, 202415.1515.2714.7614.8214.77459,700
Mar 11, 202415.1215.2114.9415.1815.13490,900
Mar 08, 202415.0615.2414.9915.1515.10488,400
Mar 07, 202414.9114.9514.7314.9414.89413,700
Mar 06, 202414.8614.8914.6514.7714.72723,300
Mar 05, 202414.7314.8614.6014.7114.66521,500
Mar 04, 202414.7814.9114.4614.7714.72355,800
Mar 01, 202414.5814.8814.4314.8514.80516,400
Feb 29, 202414.6614.9214.5814.6014.55880,700
Feb 28, 202414.5914.7514.5214.5314.48655,900
Feb 27, 202414.8914.8914.5614.7114.66642,000
Feb 26, 202414.8514.9914.7314.7614.71741,200
Feb 23, 202414.9115.0014.6114.8514.80665,900
Feb 22, 202415.8015.8014.7114.9714.921,407,700
Feb 21, 202415.6215.7415.5315.5815.52522,100
Feb 20, 202415.5515.6715.3615.6715.61717,000
Feb 16, 202415.6715.9615.5315.6715.611,050,300
Feb 15, 202415.3215.9115.3215.8015.74762,900
Feb 14, 202414.9915.2214.8715.1215.07521,000
Feb 13, 202414.8114.8714.5414.7614.71931,300
Feb 12, 202415.1615.3815.1615.2915.24441,700
Feb 09, 202415.1615.2014.9215.1615.11567,800
Feb 08, 202414.8715.2414.7315.1515.10906,500
Feb 07, 202415.0515.0514.7814.8914.841,359,300
Feb 06, 202414.7715.0214.6914.9514.90656,400
Feb 05, 202414.9515.0414.7714.8614.81591,900
Feb 02, 202415.1915.3315.0015.1715.12740,700
Feb 01, 202415.2515.4414.8915.4115.35748,300
Jan 31, 202415.6615.7115.2515.2515.20687,600
Jan 30, 202415.6415.6915.4915.5915.53628,000
Jan 29, 202415.9415.9415.6115.7415.68564,500
Jan 26, 202415.5915.8715.5815.8215.76530,500
Jan 25, 202415.8315.8515.4815.5215.46553,700
Jan 24, 202415.8715.9815.4815.6015.54824,500
Jan 23, 202416.0616.1315.5215.6615.60476,300
Jan 22, 202415.7016.0215.7015.9415.88715,200
Jan 19, 202415.0015.6114.8315.5915.531,437,100
Jan 18, 202415.0715.1214.9014.9014.851,628,300
Jan 17, 202415.1615.2814.7915.0515.001,450,600
Jan 16, 202415.5015.6015.3115.4215.361,030,800
Jan 12, 202415.6215.6515.4715.5615.50485,000
Jan 11, 202415.2215.4115.0915.3715.31765,400
Jan 10, 202415.2415.4015.2315.2915.24471,800
Jan 09, 202415.0915.3215.0615.2815.23789,400
Jan 08, 202415.0115.3414.9715.2815.23824,000
Jan 05, 202414.9315.1514.8215.0515.00710,000
Jan 04, 202415.2115.3915.0115.0214.971,564,600
Jan 03, 202415.7415.7415.3015.3015.25937,900
Jan 02, 202415.5815.9015.5815.7815.721,837,400
Dec 29, 202315.7815.8815.7015.7315.67588,400
Dec 28, 202315.6515.9415.6515.9215.86383,500
Dec 28, 20230.053 Dividend
Dec 27, 202316.0116.0115.7715.8015.69669,300
Dec 26, 202315.8115.9815.7715.9115.80376,000
Dec 22, 202316.0116.0815.8015.8315.72596,000
Dec 21, 202315.6015.8315.3615.7915.68884,500
Dec 20, 202315.4315.9515.4315.4915.381,282,200
Dec 19, 202315.4015.6815.3715.5615.451,090,200
Dec 18, 202315.2515.5515.1715.4015.291,097,700
Dec 15, 202315.4015.4315.1415.2315.121,888,600
Dec 14, 202315.5515.9215.3015.5315.421,356,200
Dec 13, 202314.8515.5714.8115.4115.301,045,600
Dec 12, 202314.8014.9514.6414.8514.75484,400
Dec 11, 202314.9915.0014.7514.7714.67755,100
Dec 08, 202314.7214.9714.6514.9714.87977,600
Dec 07, 202314.6914.9614.6514.8014.70643,300
Dec 06, 202315.2315.4014.6814.7314.63763,900
Dec 05, 202315.2215.2615.0315.2415.13831,300
Dec 04, 202315.0015.2514.9615.2315.12548,500
Dec 01, 202314.4715.0414.3515.0314.931,001,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...