Veris Residential Inc. (VRE)
NYSE: VRE
· Real-Time Price · USD
14.11
-0.15 (-1.05%)
At close: Aug 14, 2025, 3:59 PM
13.85
-1.86%
After-hours: Aug 14, 2025, 05:39 PM EDT
VRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 14.09 | 14.16 | 13.98 | 14.12 | 14.12 | -0.98% | 297,028 |
| 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 |
| Aug 7, 2025 | 14.15 | 14.26 | 14.04 | 14.21 | 14.21 | 0.92% | 302,017 |
| Aug 6, 2025 | 14.33 | 14.33 | 14.08 | 14.08 | 14.08 | -1.54% | 319,500 |
| Aug 5, 2025 | 14.12 | 14.30 | 13.97 | 14.30 | 14.30 | 1.49% | 497,425 |
| Aug 4, 2025 | 13.84 | 14.14 | 13.84 | 14.09 | 14.09 | 1.81% | 458,700 |
| Aug 1, 2025 | 14.17 | 14.21 | 13.69 | 13.84 | 13.84 | -1.70% | 666,034 |
| Jul 31, 2025 | 14.10 | 14.17 | 13.98 | 14.08 | 14.08 | -0.85% | 700,900 |
| Jul 30, 2025 | 14.61 | 14.68 | 14.14 | 14.20 | 14.20 | -3.07% | 468,439 |
| Jul 29, 2025 | 14.49 | 14.70 | 14.37 | 14.65 | 14.65 | 2.09% | 467,121 |
| Jul 28, 2025 | 14.64 | 14.64 | 14.35 | 14.35 | 14.35 | -2.18% | 539,500 |
| Jul 25, 2025 | 14.74 | 14.75 | 14.49 | 14.67 | 14.67 | 0.62% | 676,728 |
| Jul 24, 2025 | 14.76 | 15.02 | 14.55 | 14.58 | 14.58 | 0.34% | 1,296,200 |
| Jul 23, 2025 | 14.44 | 14.61 | 14.40 | 14.53 | 14.53 | -0.07% | 514,824 |
| Jul 22, 2025 | 14.32 | 14.58 | 14.32 | 14.54 | 14.54 | 1.32% | 442,300 |
| Jul 21, 2025 | 14.39 | 14.74 | 14.31 | 14.35 | 14.35 | 0.21% | 409,400 |
| Jul 18, 2025 | 14.50 | 14.61 | 14.32 | 14.32 | 14.32 | -1.31% | 491,500 |