Veris Residential Inc. (VRE)
NYSE: VRE
· Real-Time Price · USD
16.23
0.34 (2.14%)
At close: Sep 05, 2025, 3:59 PM
16.23
-0.03%
After-hours: Sep 05, 2025, 06:10 PM EDT
VRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 16.00 | 16.29 | 16.00 | 16.23 | 16.23 | 2.14% | 750,446 |
| Sep 4, 2025 | 15.82 | 15.92 | 15.66 | 15.89 | 15.89 | 0.95% | 555,900 |
| Sep 3, 2025 | 15.30 | 15.77 | 15.30 | 15.74 | 15.74 | 2.08% | 1,046,946 |
| Sep 2, 2025 | 15.56 | 15.72 | 15.31 | 15.42 | 15.42 | -1.97% | 895,900 |
| Aug 29, 2025 | 15.52 | 15.73 | 15.48 | 15.73 | 15.73 | 1.55% | 489,700 |
| Aug 28, 2025 | 15.38 | 15.49 | 15.21 | 15.49 | 15.49 | 0.98% | 466,300 |
| Aug 27, 2025 | 15.08 | 15.37 | 15.08 | 15.34 | 15.34 | 1.66% | 557,513 |
| Aug 26, 2025 | 15.14 | 15.31 | 15.07 | 15.09 | 15.09 | -0.26% | 644,600 |
| Aug 25, 2025 | 15.27 | 15.31 | 14.98 | 15.13 | 15.13 | -0.72% | 705,032 |
| Aug 22, 2025 | 14.52 | 15.40 | 14.52 | 15.24 | 15.24 | 5.69% | 2,304,600 |
| Aug 21, 2025 | 14.29 | 14.54 | 14.29 | 14.42 | 14.42 | 0.00% | 279,700 |
| Aug 20, 2025 | 14.47 | 14.62 | 14.36 | 14.42 | 14.42 | 0.07% | 573,800 |
| Aug 19, 2025 | 14.06 | 14.43 | 14.06 | 14.41 | 14.41 | 3.00% | 245,319 |
| Aug 18, 2025 | 14.21 | 14.25 | 13.99 | 13.99 | 13.99 | -1.69% | 260,448 |
| Aug 15, 2025 | 14.09 | 14.23 | 14.01 | 14.23 | 14.23 | 0.78% | 379,600 |
| Aug 14, 2025 | 14.09 | 14.16 | 13.98 | 14.12 | 14.12 | -0.98% | 297,029 |
| Aug 13, 2025 | 14.03 | 14.31 | 13.92 | 14.26 | 14.26 | 2.15% | 444,717 |
| Aug 12, 2025 | 13.83 | 14.00 | 13.72 | 13.96 | 13.96 | 1.60% | 302,900 |
| Aug 11, 2025 | 13.98 | 14.13 | 13.71 | 13.74 | 13.74 | -1.08% | 277,400 |
| Aug 8, 2025 | 14.31 | 14.31 | 13.89 | 13.89 | 13.89 | -2.25% | 266,700 |