NYSE - Delayed Quote USD

Vestis Corporation (VSTS)

12.52 -0.31 (-2.42%)
At close: May 17 at 4:00 PM EDT
12.53 +0.01 (+0.08%)
After hours: May 17 at 7:07 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
May 17, 2024 12.87 12.91 12.51 12.52 12.52 1,880,200
May 16, 2024 12.64 12.97 12.60 12.83 12.83 2,339,100
May 15, 2024 12.85 12.95 12.52 12.77 12.77 2,260,000
May 14, 2024 12.40 12.71 12.30 12.59 12.59 3,348,300
May 13, 2024 11.61 12.42 11.60 12.28 12.28 4,852,000
May 10, 2024 11.58 12.03 11.48 11.49 11.49 3,355,800
May 9, 2024 11.36 11.70 11.09 11.58 11.58 4,090,600
May 8, 2024 10.21 10.67 10.02 10.56 10.56 4,032,800
May 7, 2024 10.33 10.64 10.19 10.23 10.23 8,760,400
May 6, 2024 9.42 9.97 9.06 9.91 9.91 12,025,600
May 3, 2024 10.23 10.38 9.15 9.41 9.41 24,764,700
May 2, 2024 12.92 13.07 8.92 10.16 10.16 28,189,000
May 1, 2024 18.42 18.95 18.35 18.47 18.47 1,757,000
Apr 30, 2024 18.74 18.99 18.42 18.42 18.42 957,800
Apr 29, 2024 18.98 18.99 18.72 18.83 18.83 1,202,600
Apr 26, 2024 18.82 18.94 18.73 18.90 18.90 821,700
Apr 25, 2024 18.60 18.84 18.32 18.81 18.81 599,400
Apr 24, 2024 18.90 18.98 18.69 18.70 18.70 1,289,400
Apr 23, 2024 18.78 19.11 18.78 18.94 18.94 753,600
Apr 22, 2024 18.73 18.95 18.58 18.78 18.78 1,463,200
Apr 19, 2024 18.56 18.87 18.54 18.66 18.66 715,500
Apr 18, 2024 18.70 18.97 18.49 18.57 18.57 961,100
Apr 17, 2024 18.81 18.87 18.61 18.79 18.79 842,400
Apr 16, 2024 18.61 18.74 18.36 18.70 18.70 1,034,600
Apr 15, 2024 19.34 19.34 18.59 18.65 18.65 1,573,400
Apr 12, 2024 19.01 19.39 19.01 19.23 19.23 1,193,800
Apr 11, 2024 19.43 19.50 19.00 19.19 19.19 1,583,900
Apr 10, 2024 19.08 19.40 19.01 19.20 19.20 2,103,900
Apr 9, 2024 19.20 19.76 19.20 19.65 19.65 2,297,600
Apr 8, 2024 19.15 19.32 18.99 19.16 19.16 1,243,200
Apr 5, 2024 18.83 19.18 18.73 19.12 19.12 1,191,400
Apr 4, 2024 19.18 19.53 18.70 18.82 18.82 1,583,500
Apr 3, 2024 18.77 19.23 18.57 19.09 19.09 1,934,700
Apr 2, 2024 18.93 18.97 18.31 18.63 18.63 1,787,500
Apr 1, 2024 19.30 19.30 18.72 19.12 19.12 1,425,400
Mar 28, 2024 18.96 19.43 18.91 19.27 19.27 1,420,600
Mar 27, 2024 18.42 19.03 18.40 18.96 18.96 3,137,200
Mar 26, 2024 18.28 18.39 18.02 18.34 18.34 1,581,600
Mar 25, 2024 17.95 18.36 17.84 18.22 18.22 1,322,500
Mar 22, 2024 18.15 18.18 17.85 18.08 18.08 1,402,600
Mar 21, 2024 18.19 18.35 18.03 18.10 18.10 1,821,800
Mar 20, 2024 17.75 18.18 17.60 18.05 18.05 3,008,700
Mar 19, 2024 17.85 18.00 17.62 17.75 17.75 1,324,100
Mar 18, 2024 17.87 18.02 17.46 17.92 17.92 2,493,500
Mar 15, 2024 18.23 18.26 17.64 17.86 17.86 4,797,600
Mar 14, 2024 0.04 Dividend
Mar 14, 2024 18.40 18.48 18.08 18.22 18.22 1,284,600
Mar 13, 2024 18.64 18.75 18.39 18.44 18.41 1,750,900
Mar 12, 2024 18.88 19.00 18.61 18.70 18.66 1,261,500
Mar 11, 2024 18.66 18.84 18.47 18.80 18.76 565,800
Mar 8, 2024 19.10 19.17 18.43 18.64 18.60 959,800
Mar 7, 2024 18.66 19.10 18.66 19.02 18.98 892,800
Mar 6, 2024 18.63 18.77 18.36 18.52 18.48 978,000
Mar 5, 2024 18.65 18.75 18.33 18.41 18.38 879,600
Mar 4, 2024 18.85 18.98 18.50 18.75 18.71 1,401,600
Mar 1, 2024 18.81 18.98 18.63 18.71 18.67 1,139,500
Feb 29, 2024 19.35 19.35 18.31 18.76 18.72 1,778,400
Feb 28, 2024 19.05 19.29 18.85 19.24 19.20 1,738,100
Feb 27, 2024 19.86 19.93 19.39 19.51 19.47 738,800
Feb 26, 2024 19.90 19.97 19.43 19.70 19.66 928,700
Feb 23, 2024 19.80 20.07 19.50 20.03 19.99 841,300
Feb 22, 2024 19.36 19.56 19.25 19.55 19.51 938,600
Feb 21, 2024 19.09 19.40 19.02 19.32 19.28 758,800
Feb 20, 2024 18.83 19.36 18.77 19.33 19.29 2,262,000
Feb 16, 2024 19.36 19.45 18.90 18.98 18.94 1,477,500
Feb 15, 2024 19.11 19.68 19.09 19.53 19.49 1,665,000
Feb 14, 2024 19.07 19.27 18.75 19.01 18.97 1,439,100
Feb 13, 2024 19.97 20.00 18.79 18.96 18.92 2,529,300
Feb 12, 2024 19.13 19.72 19.04 19.41 19.37 2,033,600
Feb 9, 2024 20.00 20.05 18.97 18.98 18.94 4,295,900
Feb 8, 2024 19.37 20.28 18.92 20.11 20.07 5,364,300
Feb 7, 2024 21.75 21.90 19.23 19.42 19.38 7,524,600
Feb 6, 2024 21.92 22.32 21.87 22.30 22.26 1,541,400
Feb 5, 2024 21.95 22.11 21.79 21.90 21.86 1,545,700
Feb 2, 2024 21.76 22.37 21.76 22.21 22.17 1,927,200
Feb 1, 2024 21.63 22.00 21.43 21.85 21.81 1,706,000
Jan 31, 2024 21.81 21.92 21.32 21.40 21.36 996,100
Jan 30, 2024 21.61 21.87 21.44 21.83 21.79 1,210,100
Jan 29, 2024 21.32 21.80 21.15 21.76 21.72 1,534,400
Jan 26, 2024 21.64 21.83 21.29 21.32 21.28 786,600
Jan 25, 2024 21.23 21.51 20.94 21.48 21.44 953,800
Jan 24, 2024 21.79 21.99 21.27 21.31 21.27 2,127,500
Jan 23, 2024 21.50 21.81 21.35 21.67 21.63 1,962,900
Jan 22, 2024 20.96 21.67 20.94 21.36 21.32 1,560,000
Jan 19, 2024 20.54 20.85 20.45 20.73 20.69 1,348,000
Jan 18, 2024 20.81 20.85 20.50 20.59 20.55 961,000
Jan 17, 2024 20.55 20.97 20.55 20.69 20.65 1,137,900
Jan 16, 2024 20.90 21.00 20.47 20.80 20.76 667,400
Jan 12, 2024 21.10 21.28 20.82 21.05 21.01 801,600
Jan 11, 2024 20.87 21.01 20.59 21.01 20.97 1,376,000
Jan 10, 2024 20.64 20.77 20.33 20.58 20.54 908,900
Jan 9, 2024 20.67 21.37 20.50 20.61 20.57 1,095,300
Jan 8, 2024 20.62 21.04 20.55 20.80 20.76 1,239,800
Jan 5, 2024 20.19 21.08 20.17 20.74 20.70 1,184,100
Jan 4, 2024 20.19 20.47 20.08 20.29 20.25 999,800
Jan 3, 2024 20.32 20.54 20.15 20.19 20.15 1,023,200
Jan 2, 2024 21.01 21.08 20.67 20.77 20.73 1,591,500
Dec 29, 2023 21.08 21.41 20.97 21.14 21.10 697,800
Dec 28, 2023 21.19 21.44 20.82 21.10 21.06 735,900
Dec 27, 2023 20.92 21.19 20.87 21.18 21.14 812,200
Dec 26, 2023 20.75 21.00 20.65 20.77 20.73 511,200
Dec 22, 2023 20.86 20.90 20.45 20.79 20.75 854,100
Dec 21, 2023 20.25 20.92 20.25 20.75 20.71 2,662,600
Dec 20, 2023 20.31 20.56 19.92 20.12 20.08 2,007,100
Dec 19, 2023 19.72 20.69 19.61 20.44 20.40 3,205,000
Dec 18, 2023 19.09 19.97 19.09 19.56 19.52 1,716,200
Dec 15, 2023 19.60 19.87 19.25 19.37 19.33 24,764,800
Dec 14, 2023 0.04 Dividend
Dec 14, 2023 19.12 19.47 18.89 19.09 19.05 2,084,100
Dec 13, 2023 18.47 18.97 18.30 18.79 18.72 2,222,500
Dec 12, 2023 18.65 19.03 18.23 18.49 18.42 1,313,000
Dec 11, 2023 19.01 19.02 18.70 18.80 18.73 1,058,100
Dec 8, 2023 18.90 19.39 18.90 19.02 18.95 1,270,200
Dec 7, 2023 18.53 19.16 18.51 18.98 18.91 1,809,600
Dec 6, 2023 18.85 18.90 18.39 18.63 18.56 1,687,400
Dec 5, 2023 18.91 18.91 18.36 18.37 18.30 1,428,800
Dec 4, 2023 19.04 19.05 18.69 18.78 18.71 2,398,200
Dec 1, 2023 18.32 18.94 18.28 18.69 18.62 1,998,900
Nov 30, 2023 18.29 18.81 18.22 18.31 18.24 2,508,200
Nov 29, 2023 17.66 18.25 17.32 18.09 18.02 4,661,600
Nov 28, 2023 16.80 16.99 16.73 16.74 16.68 1,316,200
Nov 27, 2023 16.80 17.01 16.71 16.90 16.84 1,776,900
Nov 24, 2023 16.70 16.88 16.60 16.85 16.79 527,200
Nov 22, 2023 16.41 16.72 16.30 16.70 16.64 1,774,700
Nov 21, 2023 16.19 16.43 16.00 16.39 16.33 3,638,600
Nov 20, 2023 16.35 16.47 16.13 16.18 16.12 3,238,900
Nov 17, 2023 16.99 16.99 16.39 16.45 16.39 1,465,200
Nov 16, 2023 17.14 17.26 16.42 16.49 16.43 1,092,900
Nov 15, 2023 16.69 17.43 16.51 17.27 17.21 1,443,900
Nov 14, 2023 16.63 16.84 16.38 16.62 16.56 1,436,300
Nov 13, 2023 16.50 16.63 16.14 16.32 16.26 701,200
Nov 10, 2023 16.50 16.80 15.94 16.63 16.57 717,800
Nov 9, 2023 17.05 17.37 16.49 16.51 16.45 685,000
Nov 8, 2023 17.23 17.43 16.86 17.00 16.94 1,021,500
Nov 7, 2023 17.01 17.27 16.89 17.13 17.07 868,200
Nov 6, 2023 17.10 17.50 16.71 17.00 16.94 1,406,600
Nov 3, 2023 16.54 16.95 16.30 16.76 16.70 729,400
Nov 2, 2023 15.76 16.50 15.76 16.29 16.23 636,500
Nov 1, 2023 15.30 15.63 14.51 15.57 15.51 2,174,100
Oct 31, 2023 14.95 15.49 14.64 15.29 15.23 814,500
Oct 30, 2023 14.72 14.87 14.58 14.84 14.78 604,900
Oct 27, 2023 14.70 14.96 14.45 14.56 14.51 630,600
Oct 26, 2023 14.74 15.10 14.70 14.74 14.68 566,700
Oct 25, 2023 15.03 15.31 14.56 14.72 14.66 722,800
Oct 24, 2023 15.12 15.35 14.91 15.23 15.17 1,204,800
Oct 23, 2023 14.59 14.82 14.49 14.76 14.70 733,800
Oct 20, 2023 14.49 14.60 13.83 14.51 14.46 2,102,800
Oct 19, 2023 15.00 15.15 14.30 14.30 14.25 1,653,500
Oct 18, 2023 15.76 15.92 14.97 15.00 14.94 1,659,700
Oct 17, 2023 15.56 15.95 15.52 15.89 15.83 2,433,400
Oct 16, 2023 14.75 15.88 14.75 15.65 15.59 2,378,700
Oct 13, 2023 14.72 14.94 14.23 14.50 14.45 2,222,600
Oct 12, 2023 15.20 15.81 14.50 14.73 14.67 3,585,100
Oct 11, 2023 16.13 16.35 15.26 15.40 15.34 3,518,800
Oct 10, 2023 14.95 16.52 14.60 16.21 16.15 4,227,400
Oct 9, 2023 15.11 15.30 14.55 15.00 14.94 3,149,000
Oct 6, 2023 15.15 15.75 14.34 15.36 15.30 5,130,700
Oct 5, 2023 15.65 15.90 14.95 15.65 15.59 5,824,400
Oct 4, 2023 16.81 16.81 15.88 16.24 16.18 3,647,200
Oct 3, 2023 17.01 17.35 15.89 16.60 16.54 5,760,600

Related Tickers

FTAI FTAI Aviation Ltd.
78.24
-0.58%
 
ALTG Alta Equipment Group Inc.
8.60
-0.35%
 
HEES H&E Equipment Services, Inc.
48.97
+1.81%
 
CTOS Custom Truck One Source, Inc.
4.8300
+2.77%
 
GATX GATX Corporation
137.24
+0.65%
 
WSC WillScot Mobile Mini Holdings Corp.
40.65
+2.63%
 
HRI Herc Holdings Inc.
155.72
-0.20%
 
PRG PROG Holdings, Inc.
36.36
+0.61%
 
CAR Avis Budget Group, Inc.
118.31
-2.88%
 
AER AerCap Holdings N.V.
91.48
+0.89%