NYSE - Nasdaq Real Time Price USD

Veris Residential, Inc. (VRE)

Compare
17.80 -0.25 (-1.36%)
As of 2:20 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 3, 2024 17.98 17.94 17.70 17.80 17.80 150,641
Dec 2, 2024 18.21 18.29 17.90 18.04 18.04 498,800
Nov 29, 2024 18.38 18.43 18.18 18.25 18.25 401,700
Nov 27, 2024 18.32 18.47 18.15 18.20 18.20 475,200
Nov 26, 2024 18.29 18.29 18.00 18.17 18.17 564,200
Nov 25, 2024 18.52 18.61 18.15 18.29 18.29 1,581,600
Nov 22, 2024 18.45 18.53 18.37 18.43 18.43 404,900
Nov 21, 2024 18.34 18.48 18.27 18.39 18.39 227,200
Nov 20, 2024 18.17 18.25 18.07 18.25 18.25 212,300
Nov 19, 2024 18.05 18.40 17.96 18.31 18.31 280,200
Nov 18, 2024 18.18 18.34 18.13 18.18 18.18 230,000
Nov 15, 2024 18.38 18.42 18.11 18.21 18.21 304,400
Nov 14, 2024 18.78 18.85 18.23 18.28 18.28 575,900
Nov 13, 2024 18.39 18.65 18.38 18.58 18.58 328,900
Nov 12, 2024 18.25 18.70 18.15 18.23 18.23 724,600
Nov 11, 2024 18.19 18.40 18.03 18.09 18.09 420,300
Nov 8, 2024 17.92 18.29 17.87 18.09 18.09 413,200
Nov 7, 2024 17.52 17.94 17.45 17.83 17.83 686,800
Nov 6, 2024 17.58 17.62 16.96 17.39 17.39 1,456,900
Nov 5, 2024 16.37 16.85 16.37 16.85 16.85 339,300
Nov 4, 2024 16.16 16.48 16.16 16.48 16.48 315,000
Nov 1, 2024 16.43 16.57 16.03 16.09 16.09 366,100
Oct 31, 2024 17.23 17.41 16.46 16.47 16.47 582,200
Oct 30, 2024 16.73 16.98 16.73 16.82 16.82 325,600
Oct 29, 2024 16.87 16.93 16.68 16.73 16.73 212,600
Oct 28, 2024 17.14 17.20 16.91 16.98 16.98 308,700
Oct 25, 2024 17.43 17.43 16.88 16.91 16.91 187,300
Oct 24, 2024 17.50 17.52 17.31 17.36 17.36 241,100
Oct 23, 2024 17.17 17.47 17.17 17.43 17.43 202,000
Oct 22, 2024 17.11 17.32 17.09 17.22 17.22 179,400
Oct 21, 2024 17.62 17.62 17.12 17.13 17.13 253,800
Oct 18, 2024 17.47 17.70 17.40 17.66 17.66 223,500
Oct 17, 2024 17.65 17.65 17.35 17.39 17.39 172,800
Oct 16, 2024 17.47 17.70 17.36 17.63 17.63 335,400
Oct 15, 2024 17.42 17.65 17.33 17.39 17.39 328,400
Oct 14, 2024 17.18 17.36 17.15 17.35 17.35 187,900
Oct 11, 2024 17.28 17.39 17.22 17.31 17.31 189,500
Oct 10, 2024 17.08 17.22 16.98 17.22 17.22 294,800
Oct 9, 2024 17.20 17.33 17.10 17.25 17.25 266,400
Oct 8, 2024 17.49 17.55 17.24 17.25 17.25 349,800
Oct 7, 2024 17.39 17.47 17.30 17.38 17.38 261,800
Oct 4, 2024 17.54 17.58 17.39 17.49 17.49 290,100
Oct 3, 2024 17.59 17.61 17.40 17.54 17.54 302,700
Oct 2, 2024 17.55 17.73 17.54 17.72 17.72 249,100
Oct 1, 2024 17.87 17.87 17.57 17.65 17.65 310,400
Sep 30, 2024 0.07 Dividend
Sep 30, 2024 17.42 17.87 17.32 17.86 17.86 575,500
Sep 27, 2024 17.80 17.87 17.52 17.58 17.51 610,600
Sep 26, 2024 18.16 18.18 17.63 17.67 17.60 434,200
Sep 25, 2024 17.94 18.00 17.82 17.99 17.92 578,800
Sep 24, 2024 17.78 18.00 17.78 17.91 17.84 476,000
Sep 23, 2024 17.85 17.99 17.79 17.88 17.81 331,100
Sep 20, 2024 17.87 18.00 17.53 17.76 17.69 1,329,500
Sep 19, 2024 18.09 18.09 17.76 17.93 17.86 408,300
Sep 18, 2024 17.76 18.10 17.69 17.83 17.76 414,200
Sep 17, 2024 18.08 18.08 17.74 17.76 17.69 381,800
Sep 16, 2024 18.08 18.17 17.87 17.98 17.91 390,700
Sep 13, 2024 17.64 18.01 17.57 17.99 17.92 468,800
Sep 12, 2024 17.49 17.55 17.39 17.51 17.44 425,000
Sep 11, 2024 17.25 17.43 17.02 17.39 17.32 274,200
Sep 10, 2024 17.20 17.38 17.13 17.37 17.30 451,000
Sep 9, 2024 17.02 17.21 16.99 17.14 17.07 362,600
Sep 6, 2024 17.40 17.40 16.93 17.06 16.99 376,600
Sep 5, 2024 17.51 17.65 17.37 17.41 17.34 507,600
Sep 4, 2024 17.26 17.52 17.25 17.40 17.33 479,800
Sep 3, 2024 17.48 17.58 17.19 17.34 17.27 703,300
Aug 30, 2024 17.58 17.71 17.29 17.54 17.47 436,700
Aug 29, 2024 17.38 17.47 17.27 17.46 17.39 744,800
Aug 28, 2024 17.07 17.39 17.05 17.38 17.31 423,900
Aug 27, 2024 16.89 17.15 16.80 17.10 17.03 361,600
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 16.86 434,500
Aug 22, 2024 16.56 16.64 16.39 16.64 16.57 406,600
Aug 21, 2024 16.49 16.55 16.38 16.53 16.46 277,600
Aug 20, 2024 16.47 16.48 16.36 16.43 16.36 312,500
Aug 19, 2024 16.49 16.71 16.49 16.51 16.44 438,500
Aug 16, 2024 16.41 16.61 16.29 16.50 16.43 393,700
Aug 15, 2024 16.58 16.59 16.37 16.40 16.33 588,900
Aug 14, 2024 16.28 16.40 16.18 16.39 16.32 344,300
Aug 13, 2024 16.06 16.25 16.00 16.19 16.13 339,500
Aug 12, 2024 15.93 15.97 15.75 15.91 15.85 336,400
Aug 9, 2024 15.69 15.99 15.63 15.98 15.92 452,900
Aug 8, 2024 15.73 15.81 15.58 15.68 15.62 368,000
Aug 7, 2024 15.82 16.03 15.64 15.68 15.62 793,600
Aug 6, 2024 15.50 15.84 15.45 15.74 15.68 501,300
Aug 5, 2024 15.35 15.74 15.21 15.53 15.47 601,800
Aug 2, 2024 15.62 16.03 15.62 15.78 15.72 494,100
Aug 1, 2024 15.72 15.92 15.60 15.90 15.84 512,100
Jul 31, 2024 16.10 16.10 15.68 15.71 15.65 715,700
Jul 30, 2024 16.09 16.11 15.88 16.01 15.95 620,300
Jul 29, 2024 16.09 16.14 15.93 16.01 15.95 376,300
Jul 26, 2024 15.78 16.12 15.71 16.04 15.98 531,800
Jul 25, 2024 15.70 15.90 15.40 15.57 15.51 989,500
Jul 24, 2024 15.73 16.04 15.52 15.56 15.50 614,300
Jul 23, 2024 15.83 16.02 15.76 15.81 15.75 457,200
Jul 22, 2024 15.56 15.89 15.54 15.87 15.81 565,200
Jul 19, 2024 15.67 15.75 15.52 15.57 15.51 408,600
Jul 18, 2024 15.68 15.91 15.56 15.67 15.61 528,500
Jul 17, 2024 15.75 16.07 15.66 15.78 15.72 672,500
Jul 16, 2024 15.60 15.85 15.60 15.84 15.78 650,600
Jul 15, 2024 15.68 15.70 15.46 15.50 15.44 601,100
Jul 12, 2024 15.70 15.79 15.46 15.51 15.45 559,700
Jul 11, 2024 15.50 15.75 15.44 15.63 15.57 713,000
Jul 10, 2024 15.22 15.22 15.10 15.15 15.09 418,200
Jul 9, 2024 14.82 15.18 14.82 15.09 15.03 832,200
Jul 8, 2024 14.87 14.97 14.73 14.82 14.76 444,300
Jul 5, 2024 14.98 15.01 14.73 14.79 14.73 509,500
Jul 3, 2024 0.06 Dividend
Jul 3, 2024 15.14 15.14 14.97 14.98 14.92 383,500
Jul 2, 2024 15.03 15.22 14.99 15.11 14.99 868,900
Jul 1, 2024 14.97 15.12 14.86 14.97 14.85 1,096,300
Jun 28, 2024 14.97 15.06 14.82 15.00 14.88 1,556,600
Jun 27, 2024 14.67 14.84 14.61 14.84 14.72 785,600
Jun 26, 2024 14.35 14.65 14.31 14.60 14.48 1,077,300
Jun 25, 2024 14.48 14.50 14.33 14.41 14.30 996,100
Jun 24, 2024 14.70 14.75 14.49 14.55 14.43 1,852,700
Jun 21, 2024 14.27 14.64 14.23 14.48 14.37 2,127,600
Jun 20, 2024 14.08 14.56 13.84 14.27 14.16 3,092,200
Jun 18, 2024 14.66 14.66 14.04 14.21 14.10 3,181,000
Jun 17, 2024 15.09 15.23 14.95 15.19 15.07 409,100
Jun 14, 2024 15.17 15.17 14.96 15.11 14.99 502,400
Jun 13, 2024 15.04 15.12 14.85 15.06 14.94 1,531,300
Jun 12, 2024 15.35 15.53 14.99 15.00 14.88 608,000
Jun 11, 2024 14.98 15.04 14.84 14.87 14.75 1,068,900
Jun 10, 2024 15.02 15.24 14.91 15.15 15.03 635,000
Jun 7, 2024 15.15 15.29 15.10 15.19 15.07 375,300
Jun 6, 2024 15.55 15.55 15.33 15.42 15.30 309,600
Jun 5, 2024 15.68 15.69 15.46 15.63 15.51 310,900
Jun 4, 2024 15.36 15.71 15.33 15.68 15.56 385,700
Jun 3, 2024 15.44 15.48 15.25 15.40 15.28 270,200
May 31, 2024 15.24 15.39 15.10 15.29 15.17 641,000
May 30, 2024 14.78 15.12 14.78 15.07 14.95 362,300
May 29, 2024 14.52 14.67 14.49 14.64 14.52 606,400
May 28, 2024 15.14 15.15 14.67 14.73 14.61 449,900
May 24, 2024 15.12 15.12 14.95 14.96 14.84 299,200
May 23, 2024 15.46 15.46 14.90 15.02 14.90 381,400
May 22, 2024 15.49 15.71 15.49 15.49 15.37 319,100
May 21, 2024 15.57 15.61 15.39 15.59 15.47 431,200
May 20, 2024 15.74 15.84 15.57 15.60 15.48 352,200
May 17, 2024 15.76 15.80 15.58 15.72 15.60 658,000
May 16, 2024 15.53 15.76 15.50 15.70 15.58 305,000
May 15, 2024 15.84 15.94 15.44 15.53 15.41 351,400
May 14, 2024 15.79 15.83 15.58 15.62 15.50 440,300
May 13, 2024 15.67 15.70 15.49 15.57 15.45 369,100
May 10, 2024 15.54 15.62 15.42 15.58 15.46 263,400
May 9, 2024 15.34 15.56 15.27 15.52 15.40 334,600
May 8, 2024 15.29 15.30 15.12 15.22 15.10 302,600
May 7, 2024 15.36 15.48 15.24 15.39 15.27 389,000
May 6, 2024 15.08 15.28 14.98 15.26 15.14 446,100
May 3, 2024 15.27 15.45 14.74 14.87 14.75 626,100
May 2, 2024 14.67 15.05 14.53 15.03 14.91 957,000
May 1, 2024 14.43 14.78 14.42 14.52 14.40 519,800
Apr 30, 2024 14.44 14.58 14.37 14.41 14.30 343,200
Apr 29, 2024 14.55 14.80 14.45 14.52 14.40 344,300
Apr 26, 2024 14.54 14.88 14.50 14.54 14.42 502,200
Apr 25, 2024 15.21 15.22 14.40 14.65 14.53 1,061,100
Apr 24, 2024 14.97 15.14 14.87 15.07 14.95 678,300
Apr 23, 2024 14.76 15.16 14.76 15.15 15.03 679,800
Apr 22, 2024 14.50 14.94 14.39 14.87 14.75 439,500
Apr 19, 2024 14.17 14.47 14.17 14.43 14.32 595,600
Apr 18, 2024 14.07 14.22 13.98 14.17 14.06 522,300
Apr 17, 2024 14.06 14.19 13.89 14.01 13.90 290,000
Apr 16, 2024 14.06 14.14 13.88 13.97 13.86 358,800
Apr 15, 2024 14.41 14.46 13.98 14.13 14.02 330,900
Apr 12, 2024 14.63 14.66 14.25 14.37 14.26 614,200
Apr 11, 2024 14.75 14.84 14.57 14.70 14.58 383,100
Apr 10, 2024 14.75 14.81 14.50 14.62 14.50 511,600
Apr 9, 2024 15.02 15.21 15.01 15.17 15.05 372,200
Apr 8, 2024 14.56 15.32 14.54 15.04 14.92 856,200
Apr 5, 2024 14.32 14.50 14.26 14.39 14.28 295,500
Apr 4, 2024 14.56 15.08 14.32 14.40 14.29 611,000
Apr 3, 2024 14.28 14.53 14.22 14.50 14.38 634,200
Apr 2, 2024 0.05 Dividend
Apr 2, 2024 14.58 14.71 14.33 14.42 14.31 585,600
Apr 1, 2024 15.24 15.26 14.78 14.78 14.61 486,200
Mar 28, 2024 14.97 15.22 14.96 15.21 15.04 370,400
Mar 27, 2024 14.72 14.92 14.70 14.92 14.75 236,700
Mar 26, 2024 14.80 14.80 14.54 14.55 14.38 392,300
Mar 25, 2024 14.98 15.06 14.72 14.74 14.57 254,800
Mar 22, 2024 15.17 15.20 14.88 14.90 14.73 360,600
Mar 21, 2024 15.24 15.37 15.02 15.13 14.96 701,400
Mar 20, 2024 14.60 15.14 14.50 15.10 14.93 470,100
Mar 19, 2024 14.82 14.92 14.69 14.69 14.52 382,500
Mar 18, 2024 14.81 14.87 14.75 14.84 14.67 480,000
Mar 15, 2024 14.52 14.83 14.52 14.82 14.65 1,005,300
Mar 14, 2024 14.68 14.68 14.41 14.65 14.48 930,600
Mar 13, 2024 14.71 14.99 14.71 14.76 14.59 427,100
Mar 12, 2024 15.15 15.27 14.76 14.82 14.65 459,700
Mar 11, 2024 15.12 15.21 14.94 15.18 15.01 490,900
Mar 8, 2024 15.06 15.24 14.99 15.15 14.98 488,400
Mar 7, 2024 14.91 14.95 14.73 14.94 14.77 413,700
Mar 6, 2024 14.86 14.89 14.65 14.77 14.60 723,300
Mar 5, 2024 14.73 14.86 14.60 14.71 14.54 521,500
Mar 4, 2024 14.78 14.91 14.46 14.77 14.60 355,800
Mar 1, 2024 14.58 14.88 14.43 14.85 14.68 516,400
Feb 29, 2024 14.66 14.92 14.58 14.60 14.43 880,700
Feb 28, 2024 14.59 14.75 14.52 14.53 14.36 655,900
Feb 27, 2024 14.89 14.89 14.56 14.71 14.54 642,000
Feb 26, 2024 14.85 14.99 14.73 14.76 14.59 741,200
Feb 23, 2024 14.91 15.00 14.61 14.85 14.68 665,900
Feb 22, 2024 15.80 15.80 14.71 14.97 14.80 1,407,700
Feb 21, 2024 15.62 15.74 15.53 15.58 15.40 522,100
Feb 20, 2024 15.55 15.67 15.36 15.67 15.49 717,000
Feb 16, 2024 15.67 15.96 15.53 15.67 15.49 1,050,300
Feb 15, 2024 15.32 15.91 15.32 15.80 15.62 762,900
Feb 14, 2024 14.99 15.22 14.87 15.12 14.95 521,000
Feb 13, 2024 14.81 14.87 14.54 14.76 14.59 931,300
Feb 12, 2024 15.16 15.38 15.16 15.29 15.11 441,700
Feb 9, 2024 15.16 15.20 14.92 15.16 14.99 567,800
Feb 8, 2024 14.87 15.24 14.73 15.15 14.98 906,500
Feb 7, 2024 15.05 15.05 14.78 14.89 14.72 1,359,300
Feb 6, 2024 14.77 15.02 14.69 14.95 14.78 656,400
Feb 5, 2024 14.95 15.04 14.77 14.86 14.69 591,900
Feb 2, 2024 15.19 15.33 15.00 15.17 15.00 740,700
Feb 1, 2024 15.25 15.44 14.89 15.41 15.23 748,300
Jan 31, 2024 15.66 15.71 15.25 15.25 15.07 687,600
Jan 30, 2024 15.64 15.69 15.49 15.59 15.41 628,000
Jan 29, 2024 15.94 15.94 15.61 15.74 15.56 564,500
Jan 26, 2024 15.59 15.87 15.58 15.82 15.64 530,500
Jan 25, 2024 15.83 15.85 15.48 15.52 15.34 553,700
Jan 24, 2024 15.87 15.98 15.48 15.60 15.42 824,500
Jan 23, 2024 16.06 16.13 15.52 15.66 15.48 476,300
Jan 22, 2024 15.70 16.02 15.70 15.94 15.76 715,200
Jan 19, 2024 15.00 15.61 14.83 15.59 15.41 1,437,100
Jan 18, 2024 15.07 15.12 14.90 14.90 14.73 1,628,300
Jan 17, 2024 15.16 15.28 14.79 15.05 14.88 1,450,600
Jan 16, 2024 15.50 15.60 15.31 15.42 15.24 1,030,800
Jan 12, 2024 15.62 15.65 15.47 15.56 15.38 485,000
Jan 11, 2024 15.22 15.41 15.09 15.37 15.19 765,400
Jan 10, 2024 15.24 15.40 15.23 15.29 15.11 471,800
Jan 9, 2024 15.09 15.32 15.06 15.28 15.10 789,400
Jan 8, 2024 15.01 15.34 14.97 15.28 15.10 824,000
Jan 5, 2024 14.93 15.15 14.82 15.05 14.88 710,000
Jan 4, 2024 15.21 15.39 15.01 15.02 14.85 1,564,600
Jan 3, 2024 15.74 15.74 15.30 15.30 15.12 937,900
Jan 2, 2024 15.58 15.90 15.58 15.78 15.60 1,837,400
Dec 29, 2023 15.78 15.88 15.70 15.73 15.55 588,400
Dec 28, 2023 0.05 Dividend
Dec 28, 2023 15.65 15.94 15.65 15.92 15.74 383,500
Dec 27, 2023 16.01 16.01 15.77 15.80 15.57 669,300
Dec 26, 2023 15.81 15.98 15.77 15.91 15.67 376,000
Dec 22, 2023 16.01 16.08 15.80 15.83 15.60 596,000
Dec 21, 2023 15.60 15.83 15.36 15.79 15.56 884,500
Dec 20, 2023 15.43 15.95 15.43 15.49 15.26 1,282,200
Dec 19, 2023 15.40 15.68 15.37 15.56 15.33 1,090,200
Dec 18, 2023 15.25 15.55 15.17 15.40 15.17 1,097,700
Dec 15, 2023 15.40 15.43 15.14 15.23 15.00 1,888,600
Dec 14, 2023 15.55 15.92 15.30 15.53 15.30 1,356,200
Dec 13, 2023 14.85 15.57 14.81 15.41 15.18 1,045,600
Dec 12, 2023 14.80 14.95 14.64 14.85 14.63 484,400
Dec 11, 2023 14.99 15.00 14.75 14.77 14.55 755,100
Dec 8, 2023 14.72 14.97 14.65 14.97 14.75 977,600
Dec 7, 2023 14.69 14.96 14.65 14.80 14.58 643,300
Dec 6, 2023 15.23 15.40 14.68 14.73 14.51 763,900
Dec 5, 2023 15.22 15.26 15.03 15.24 15.01 831,300
Dec 4, 2023 15.00 15.25 14.96 15.23 15.00 548,500

Related Tickers

AMH-PH American Homes 4 Rent
24.71
-0.60%
 
IRT Independence Realty Trust, Inc.
21.35
-0.63%
 
AIV Apartment Investment and Management Company
8.78
-1.13%
 
ELME Elme Communities
16.60
-1.52%
 
NXRT NexPoint Residential Trust, Inc.
46.66
-0.04%
 
BRT BRT Apartments Corp.
19.48
-1.86%
 
XN0.F BSR Real Estate Investment Trust
12.53
+0.10%
 
INVH Invitation Homes Inc.
33.74
-0.47%
 
UMH UMH Properties, Inc.
18.79
-0.90%
 
BHM Bluerock Homes Trust, Inc.
14.37
+0.38%