Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Nasdaq Real Time Price USD

Veris Residential, Inc. (VRE)

Compare
15.30
+0.05
+(0.33%)
As of 12:25:35 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 15, 202515.2615.4515.1715.3015.3080,259
Apr 14, 202515.1515.4315.1015.2515.25705,600
Apr 11, 202514.9515.1114.4515.0615.06501,200
Apr 10, 202515.1515.4514.7315.1015.10526,200
Apr 9, 202514.5615.6414.1215.4715.47651,100
Apr 8, 202515.5815.6114.4914.7314.73805,800
Apr 7, 202515.4515.9614.9115.3215.32821,600
Apr 4, 202516.2716.4315.7315.7815.78712,800
Apr 3, 202516.9017.1816.5616.6616.66564,800
Apr 2, 202516.9217.1516.8117.1117.11559,600
Apr 1, 202516.9217.0716.6617.0017.00655,000
Mar 31, 2025 0.08 Dividend
Mar 31, 202516.6417.0216.6116.9216.92657,100
Mar 28, 202516.8116.8316.5416.7816.70278,100
Mar 27, 202516.8316.9716.6316.7116.63398,800
Mar 26, 202516.6616.7916.5816.7316.65238,200
Mar 25, 202516.6116.8016.4116.5816.50391,800
Mar 24, 202516.4516.6716.4516.6416.56565,300
Mar 21, 202516.2416.4516.0216.3116.231,047,000
Mar 20, 202516.2216.5116.1616.3116.23525,800
Mar 19, 202516.1716.5316.0916.3716.29513,300
Mar 18, 202516.4616.5116.0116.2216.14506,300
Mar 17, 202516.0616.4816.0616.4716.39418,200
Mar 14, 202516.1016.2716.0016.1416.06364,200
Mar 13, 202516.1516.2615.9316.0415.96508,200
Mar 12, 202516.0916.3115.9616.0916.01542,800
Mar 11, 202516.5216.5216.0816.2116.13466,000
Mar 10, 202516.7416.8516.3116.4316.35506,000
Mar 7, 202516.5216.8616.5216.7016.62464,900
Mar 6, 202516.6416.6616.3816.5316.45381,200
Mar 5, 202516.6016.8616.5916.7416.66506,700
Mar 4, 202517.0117.0916.7116.7216.64524,400
Mar 3, 202516.9017.1216.9017.0516.97347,600
Feb 28, 202516.5916.9316.5416.9316.85705,300
Feb 27, 202515.9216.5315.9216.5016.42429,000
Feb 26, 202515.7116.2814.5816.0816.00739,700
Feb 25, 202515.7616.7715.2516.2016.121,156,200
Feb 24, 202515.6216.0915.5716.0015.92740,200
Feb 21, 202515.8315.8315.4415.6615.59404,400
Feb 20, 202515.5615.7115.5315.6815.61436,200
Feb 19, 202515.8815.9015.5115.6115.54372,100
Feb 18, 202515.8616.1015.8615.9815.90384,700
Feb 14, 202515.9416.1815.7916.0015.92586,100
Feb 13, 202515.7815.8215.7015.7715.69445,300
Feb 12, 202515.6015.8615.6015.7015.63310,500
Feb 11, 202515.8316.0215.8315.9515.87181,100
Feb 10, 202516.0816.0815.7815.9915.91196,300
Feb 7, 202516.0316.1115.8016.0816.00324,900
Feb 6, 202516.1316.1816.0216.1316.05221,300
Feb 5, 202515.9016.1515.7816.1016.02352,700
Feb 4, 202515.8515.9415.7115.8515.77228,100
Feb 3, 202515.8115.9815.6415.9315.85241,900
Jan 31, 202515.8516.0015.7415.9415.86402,200
Jan 30, 202515.8616.1515.7315.9915.91322,900
Jan 29, 202516.1316.1315.6315.6915.62266,100
Jan 28, 202516.0816.2816.0016.1816.10359,000
Jan 27, 202515.7616.3715.7616.1516.07291,700
Jan 24, 202515.3415.7515.3415.7115.64312,000
Jan 23, 202515.6215.6515.3915.4615.39485,900
Jan 22, 202515.9115.9115.6315.6415.57711,800
Jan 21, 202516.1116.2715.9316.0315.95189,900
Jan 17, 202516.1816.2315.9616.0315.95342,000
Jan 16, 202516.0216.1215.8616.0916.01231,100
Jan 15, 202516.4116.4815.9916.0015.92270,100
Jan 14, 202515.8116.1015.8116.0415.96364,400
Jan 13, 202515.2315.8315.2315.8115.73424,300
Jan 10, 202515.3315.4815.2215.4115.34483,700
Jan 8, 202515.6915.7815.5515.6615.59253,000
Jan 7, 202515.8816.1415.6315.7815.70471,200
Jan 6, 202516.5416.5915.9115.9315.85440,400
Jan 3, 202516.5216.5916.4316.5716.49309,900
Jan 2, 202516.6016.6416.3616.4516.37239,700
Dec 31, 2024 0.08 Dividend
Dec 31, 202416.4716.6616.4116.6316.55446,800
Dec 30, 202416.4116.4616.1516.4216.26280,500
Dec 27, 202416.5216.7516.3916.4616.30298,700
Dec 26, 202416.5716.7716.5716.6716.51246,600
Dec 24, 202416.5616.6916.5216.6416.48162,400
Dec 23, 202416.2916.6316.2416.5316.37587,700
Dec 20, 202416.2816.8516.2816.4116.251,608,500
Dec 19, 202416.7916.9316.3716.3816.22525,100
Dec 18, 202417.5817.7516.5816.6816.521,192,500
Dec 17, 202417.6617.8417.5117.5317.36429,300
Dec 16, 202417.4517.7817.3817.5017.33396,600
Dec 13, 202417.4817.5917.4017.5017.33303,900
Dec 12, 202417.5217.7317.5117.5817.41208,500
Dec 11, 202417.6017.6817.4817.5917.42437,800
Dec 10, 202417.6417.7117.3117.5917.42339,200
Dec 9, 202417.5817.6817.4417.5517.38337,900
Dec 6, 202417.5517.5717.4117.5617.39249,700
Dec 5, 202417.5617.6817.4217.4517.28301,600
Dec 4, 202417.7917.8217.5017.6717.50406,900
Dec 3, 202417.9817.9917.7017.8017.63420,700
Dec 2, 202418.2118.2917.9018.0417.87498,800
Nov 29, 202418.3818.4318.1818.2518.07401,700
Nov 27, 202418.3218.4718.1518.2018.02475,200
Nov 26, 202418.2918.2918.0018.1718.00564,200
Nov 25, 202418.5218.6118.1518.2918.111,581,600
Nov 22, 202418.4518.5318.3718.4318.25404,900
Nov 21, 202418.3418.4818.2718.3918.21227,200
Nov 20, 202418.1718.2518.0718.2518.07212,300
Nov 19, 202418.0518.4017.9618.3118.13280,200
Nov 18, 202418.1818.3418.1318.1818.01230,000
Nov 15, 202418.3818.4218.1118.2118.03304,400
Nov 14, 202418.7818.8518.2318.2818.10575,900
Nov 13, 202418.3918.6518.3818.5818.40328,900
Nov 12, 202418.2518.7018.1518.2318.05724,600
Nov 11, 202418.1918.4018.0318.0917.92420,300
Nov 8, 202417.9218.2917.8718.0917.92413,200
Nov 7, 202417.5217.9417.4517.8317.66686,800
Nov 6, 202417.5817.6216.9617.3917.221,456,900
Nov 5, 202416.3716.8516.3716.8516.69339,300
Nov 4, 202416.1616.4816.1616.4816.32315,000
Nov 1, 202416.4316.5716.0316.0915.94366,100
Oct 31, 202417.2317.4116.4616.4716.31582,200
Oct 30, 202416.7316.9816.7316.8216.66325,600
Oct 29, 202416.8716.9316.6816.7316.57212,600
Oct 28, 202417.1417.2016.9116.9816.82308,700
Oct 25, 202417.4317.4316.8816.9116.75187,300
Oct 24, 202417.5017.5217.3117.3617.19241,100
Oct 23, 202417.1717.4717.1717.4317.26202,000
Oct 22, 202417.1117.3217.0917.2217.05179,400
Oct 21, 202417.6217.6217.1217.1316.97253,800
Oct 18, 202417.4717.7017.4017.6617.49223,500
Oct 17, 202417.6517.6517.3517.3917.22172,800
Oct 16, 202417.4717.7017.3617.6317.46335,400
Oct 15, 202417.4217.6517.3317.3917.22328,400
Oct 14, 202417.1817.3617.1517.3517.18187,900
Oct 11, 202417.2817.3917.2217.3117.14189,500
Oct 10, 202417.0817.2216.9817.2217.05294,800
Oct 9, 202417.2017.3317.1017.2517.08266,400
Oct 8, 202417.4917.5517.2417.2517.08349,800
Oct 7, 202417.3917.4717.3017.3817.21261,800
Oct 4, 202417.5417.5817.3917.4917.32290,100
Oct 3, 202417.5917.6117.4017.5417.37302,700
Oct 2, 202417.5517.7317.5417.7217.55249,100
Oct 1, 202417.8717.8717.5717.6517.48310,400
Sep 30, 2024 0.07 Dividend
Sep 30, 202417.4217.8717.3217.8617.69575,500
Sep 27, 202417.8017.8717.5217.5817.34610,600
Sep 26, 202418.1618.1817.6317.6717.43434,200
Sep 25, 202417.9418.0017.8217.9917.75578,800
Sep 24, 202417.7818.0017.7817.9117.67476,000
Sep 23, 202417.8517.9917.7917.8817.64331,100
Sep 20, 202417.8718.0017.5317.7617.521,329,500
Sep 19, 202418.0918.0917.7617.9317.69408,300
Sep 18, 202417.7618.1017.6917.8317.59414,200
Sep 17, 202418.0818.0817.7417.7617.52381,800
Sep 16, 202418.0818.1717.8717.9817.74390,700
Sep 13, 202417.6418.0117.5717.9917.75468,800
Sep 12, 202417.4917.5517.3917.5117.27425,000
Sep 11, 202417.2517.4317.0217.3917.15274,200
Sep 10, 202417.2017.3817.1317.3717.13451,000
Sep 9, 202417.0217.2116.9917.1416.91362,600
Sep 6, 202417.4017.4016.9317.0616.83376,600
Sep 5, 202417.5117.6517.3717.4117.17507,600
Sep 4, 202417.2617.5217.2517.4017.16479,800
Sep 3, 202417.4817.5817.1917.3417.10703,300
Aug 30, 202417.5817.7117.2917.5417.30436,700
Aug 29, 202417.3817.4717.2717.4617.22744,800
Aug 28, 202417.0717.3917.0517.3817.14423,900
Aug 27, 202416.8917.1516.8017.1016.87361,600
Aug 26, 202417.0717.0716.9016.9316.70278,300
Aug 23, 202416.7717.1016.7016.9316.70434,500
Aug 22, 202416.5616.6416.3916.6416.41406,600
Aug 21, 202416.4916.5516.3816.5316.31277,600
Aug 20, 202416.4716.4816.3616.4316.21312,500
Aug 19, 202416.4916.7116.4916.5116.29438,500
Aug 16, 202416.4116.6116.2916.5016.28393,700
Aug 15, 202416.5816.5916.3716.4016.18588,900
Aug 14, 202416.2816.4016.1816.3916.17344,300
Aug 13, 202416.0616.2516.0016.1915.97339,500
Aug 12, 202415.9315.9715.7515.9115.69336,400
Aug 9, 202415.6915.9915.6315.9815.76452,900
Aug 8, 202415.7315.8115.5815.6815.47368,000
Aug 7, 202415.8216.0315.6415.6815.47793,600
Aug 6, 202415.5015.8415.4515.7415.53501,300
Aug 5, 202415.3515.7415.2115.5315.32601,800
Aug 2, 202415.6216.0315.6215.7815.57494,100
Aug 1, 202415.7215.9215.6015.9015.68512,100
Jul 31, 202416.1016.1015.6815.7115.50715,700
Jul 30, 202416.0916.1115.8816.0115.79620,300
Jul 29, 202416.0916.1415.9316.0115.79376,300
Jul 26, 202415.7816.1215.7116.0415.82531,800
Jul 25, 202415.7015.9015.4015.5715.36989,500
Jul 24, 202415.7316.0415.5215.5615.35614,300
Jul 23, 202415.8316.0215.7615.8115.60457,200
Jul 22, 202415.5615.8915.5415.8715.65565,200
Jul 19, 202415.6715.7515.5215.5715.36408,600
Jul 18, 202415.6815.9115.5615.6715.46528,500
Jul 17, 202415.7516.0715.6615.7815.57672,500
Jul 16, 202415.6015.8515.6015.8415.63650,600
Jul 15, 202415.6815.7015.4615.5015.29601,100
Jul 12, 202415.7015.7915.4615.5115.30559,700
Jul 11, 202415.5015.7515.4415.6315.42713,000
Jul 10, 202415.2215.2215.1015.1514.94418,200
Jul 9, 202414.8215.1814.8215.0914.89832,200
Jul 8, 202414.8714.9714.7314.8214.62444,300
Jul 5, 202414.9815.0114.7314.7914.59509,500
Jul 3, 2024 0.06 Dividend
Jul 3, 202415.1415.1414.9714.9814.78383,500
Jul 2, 202415.0315.2214.9915.1114.85868,900
Jul 1, 202414.9715.1214.8614.9714.711,096,300
Jun 28, 202414.9715.0614.8215.0014.741,556,600
Jun 27, 202414.6714.8414.6114.8414.58785,600
Jun 26, 202414.3514.6514.3114.6014.341,077,300
Jun 25, 202414.4814.5014.3314.4114.16996,100
Jun 24, 202414.7014.7514.4914.5514.301,852,700
Jun 21, 202414.2714.6414.2314.4814.232,127,600
Jun 20, 202414.0814.5613.8414.2714.023,092,200
Jun 18, 202414.6614.6614.0414.2113.963,181,000
Jun 17, 202415.0915.2314.9515.1914.92409,100
Jun 14, 202415.1715.1714.9615.1114.85502,400
Jun 13, 202415.0415.1214.8515.0614.801,531,300
Jun 12, 202415.3515.5314.9915.0014.74608,000
Jun 11, 202414.9815.0414.8414.8714.611,068,900
Jun 10, 202415.0215.2414.9115.1514.89635,000
Jun 7, 202415.1515.2915.1015.1914.92375,300
Jun 6, 202415.5515.5515.3315.4215.15309,600
Jun 5, 202415.6815.6915.4615.6315.36310,900
Jun 4, 202415.3615.7115.3315.6815.41385,700
Jun 3, 202415.4415.4815.2515.4015.13270,200
May 31, 202415.2415.3915.1015.2915.02641,000
May 30, 202414.7815.1214.7815.0714.81362,300
May 29, 202414.5214.6714.4914.6414.38606,400
May 28, 202415.1415.1514.6714.7314.47449,900
May 24, 202415.1215.1214.9514.9614.70299,200
May 23, 202415.4615.4614.9015.0214.76381,400
May 22, 202415.4915.7115.4915.4915.22319,100
May 21, 202415.5715.6115.3915.5915.32431,200
May 20, 202415.7415.8415.5715.6015.33352,200
May 17, 202415.7615.8015.5815.7215.45658,000
May 16, 202415.5315.7615.5015.7015.43305,000
May 15, 202415.8415.9415.4415.5315.26351,400
May 14, 202415.7915.8315.5815.6215.35440,300
May 13, 202415.6715.7015.4915.5715.30369,100
May 10, 202415.5415.6215.4215.5815.31263,400
May 9, 202415.3415.5615.2715.5215.25334,600
May 8, 202415.2915.3015.1215.2214.95302,600
May 7, 202415.3615.4815.2415.3915.12389,000
May 6, 202415.0815.2814.9815.2614.99446,100
May 3, 202415.2715.4514.7414.8714.61626,100
May 2, 202414.6715.0514.5315.0314.77957,000
May 1, 202414.4314.7814.4214.5214.27519,800
Apr 30, 202414.4414.5814.3714.4114.16343,200
Apr 29, 202414.5514.8014.4514.5214.27344,300
Apr 26, 202414.5414.8814.5014.5414.29502,200
Apr 25, 202415.2115.2214.4014.6514.391,061,100
Apr 24, 202414.9715.1414.8715.0714.81678,300
Apr 23, 202414.7615.1614.7615.1514.89679,800
Apr 22, 202414.5014.9414.3914.8714.61439,500
Apr 19, 202414.1714.4714.1714.4314.18595,600
Apr 18, 202414.0714.2213.9814.1713.92522,300
Apr 17, 202414.0614.1913.8914.0113.77290,000
Apr 16, 202414.0614.1413.8813.9713.73358,800
Apr 15, 202414.4114.4613.9814.1313.88330,900

Related Tickers

ELME Elme Communities
15.30
0.00%
 
AIV Apartment Investment and Management Company
7.77
+0.84%
 
BRT BRT Apartments Corp.
15.43
-0.26%
 
NXRT NexPoint Residential Trust, Inc.
36.00
+0.83%
 
AMH American Homes 4 Rent
36.10
+0.61%
 
IRT Independence Realty Trust, Inc.
18.91
+0.93%
 
CPT Camden Property Trust
111.51
+0.29%
 
ELS Equity LifeStyle Properties, Inc.
65.46
-0.18%
 
CSR Centerspace
57.95
-0.09%
 
EXP.DU Essex Property Trust Inc
240.70
+2.64%