Veris Residential Inc. (VRE)
16.70
-0.03 (-0.18%)
At close: Mar 27, 2025, 3:59 PM
16.71
0.06%
After-hours: Mar 27, 2025, 05:05 PM EDT
VRE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2025 | 16.66 | 16.79 | 16.58 | 16.73 | 0.15 | 0.90% | 141,614 |
| Mar 25, 2025 | 16.61 | 16.80 | 16.41 | 16.58 | -0.06 | -0.36% | 391,831 |
| Mar 24, 2025 | 16.45 | 16.67 | 16.45 | 16.64 | 0.33 | 2.02% | 565,300 |
| Mar 21, 2025 | 16.24 | 16.45 | 16.02 | 16.31 | 0.00 | 0.00% | 1,047,010 |
| Mar 20, 2025 | 16.22 | 16.51 | 16.16 | 16.31 | -0.06 | -0.37% | 525,800 |
| Mar 19, 2025 | 16.17 | 16.53 | 16.09 | 16.37 | 0.15 | 0.92% | 513,333 |
| Mar 18, 2025 | 16.46 | 16.51 | 16.01 | 16.22 | -0.25 | -1.52% | 506,300 |
| Mar 17, 2025 | 16.06 | 16.48 | 16.06 | 16.47 | 0.33 | 2.04% | 418,200 |
| Mar 14, 2025 | 16.10 | 16.27 | 16.00 | 16.14 | 0.10 | 0.62% | 364,200 |
| Mar 13, 2025 | 16.15 | 16.26 | 15.93 | 16.04 | -0.05 | -0.31% | 508,229 |
| Mar 12, 2025 | 16.09 | 16.31 | 15.96 | 16.09 | -0.12 | -0.74% | 542,813 |
| Mar 11, 2025 | 16.52 | 16.52 | 16.08 | 16.21 | -0.22 | -1.34% | 466,000 |
| Mar 10, 2025 | 16.74 | 16.85 | 16.31 | 16.43 | -0.27 | -1.62% | 506,000 |
| Mar 7, 2025 | 16.52 | 16.86 | 16.52 | 16.70 | 0.17 | 1.03% | 464,900 |
| Mar 6, 2025 | 16.64 | 16.66 | 16.38 | 16.53 | -0.21 | -1.25% | 381,200 |
| Mar 5, 2025 | 16.60 | 16.86 | 16.59 | 16.74 | 0.02 | 0.12% | 506,700 |
| Mar 4, 2025 | 17.01 | 17.09 | 16.71 | 16.72 | -0.33 | -1.94% | 524,438 |
| Mar 3, 2025 | 16.90 | 17.12 | 16.90 | 17.05 | 0.12 | 0.71% | 347,817 |
| Feb 28, 2025 | 16.59 | 16.93 | 16.54 | 16.93 | 0.43 | 2.61% | 705,300 |
| Feb 27, 2025 | 15.92 | 16.53 | 15.92 | 16.50 | 0.42 | 2.61% | 429,009 |
| Feb 26, 2025 | 15.71 | 16.28 | 14.58 | 16.08 | -0.12 | -0.74% | 739,700 |
| Feb 25, 2025 | 15.76 | 16.77 | 15.25 | 16.20 | 0.20 | 1.25% | 1,156,240 |
| Feb 24, 2025 | 15.62 | 16.09 | 15.57 | 16.00 | 0.34 | 2.17% | 740,200 |
| Feb 21, 2025 | 15.83 | 15.83 | 15.44 | 15.66 | -0.02 | -0.13% | 404,442 |
| Feb 20, 2025 | 15.56 | 15.71 | 15.53 | 15.68 | 0.07 | 0.45% | 436,200 |
| Feb 19, 2025 | 15.88 | 15.90 | 15.51 | 15.61 | -0.37 | -2.32% | 372,146 |
| Feb 18, 2025 | 15.86 | 16.10 | 15.86 | 15.98 | -0.02 | -0.12% | 384,723 |
| Feb 14, 2025 | 15.94 | 16.18 | 15.79 | 16.00 | 0.23 | 1.46% | 586,106 |
| Feb 13, 2025 | 15.78 | 15.82 | 15.70 | 15.77 | 0.07 | 0.45% | 445,300 |
| Feb 12, 2025 | 15.60 | 15.86 | 15.60 | 15.70 | -0.25 | -1.57% | 310,500 |
| Feb 11, 2025 | 15.83 | 16.02 | 15.83 | 15.95 | -0.04 | -0.25% | 181,112 |
| Feb 10, 2025 | 16.08 | 16.08 | 15.78 | 15.99 | -0.09 | -0.56% | 196,300 |
| Feb 7, 2025 | 16.03 | 16.11 | 15.80 | 16.08 | -0.05 | -0.31% | 324,932 |
| Feb 6, 2025 | 16.13 | 16.18 | 16.02 | 16.13 | 0.03 | 0.19% | 221,300 |
| Feb 5, 2025 | 15.90 | 16.15 | 15.78 | 16.10 | 0.25 | 1.58% | 352,700 |
| Feb 4, 2025 | 15.85 | 15.94 | 15.71 | 15.85 | -0.08 | -0.50% | 228,100 |
| Feb 3, 2025 | 15.81 | 15.98 | 15.64 | 15.93 | -0.01 | -0.06% | 241,900 |
| Jan 31, 2025 | 15.85 | 16.00 | 15.74 | 15.94 | -0.05 | -0.31% | 402,200 |
| Jan 30, 2025 | 15.86 | 16.15 | 15.73 | 15.99 | 0.30 | 1.91% | 322,900 |
| Jan 29, 2025 | 16.13 | 16.13 | 15.63 | 15.69 | -0.49 | -3.03% | 266,100 |
| Jan 28, 2025 | 16.08 | 16.28 | 16.00 | 16.18 | 0.03 | 0.19% | 359,000 |
| Jan 27, 2025 | 15.76 | 16.37 | 15.76 | 16.15 | 0.44 | 2.80% | 291,706 |
| Jan 24, 2025 | 15.34 | 15.75 | 15.34 | 15.71 | 0.25 | 1.62% | 312,000 |
| Jan 23, 2025 | 15.62 | 15.65 | 15.39 | 15.46 | -0.18 | -1.15% | 485,900 |
| Jan 22, 2025 | 15.91 | 15.91 | 15.63 | 15.64 | -0.39 | -2.43% | 711,800 |
| Jan 21, 2025 | 16.11 | 16.27 | 15.93 | 16.03 | 0.00 | 0.00% | 189,938 |
| Jan 17, 2025 | 16.18 | 16.23 | 15.96 | 16.03 | -0.06 | -0.37% | 342,023 |
| Jan 16, 2025 | 16.02 | 16.12 | 15.86 | 16.09 | 0.09 | 0.56% | 231,100 |
| Jan 15, 2025 | 16.41 | 16.48 | 15.99 | 16.00 | -0.04 | -0.25% | 270,100 |
| Jan 14, 2025 | 15.81 | 16.10 | 15.81 | 16.04 | 0.23 | 1.45% | 364,432 |