Veris Residential, Inc. - Price History

Monthly price history for CLI (Veris Residential, Inc.)

DateAdjusted priceReal price
March 2024 18.35 USD 18.35 USD
June 2023 18.35 USD 18.35 USD
May 2023 18.35 USD 18.35 USD
April 2023 18.35 USD 18.35 USD
March 2023 18.35 USD 18.35 USD
February 2023 18.35 USD 18.35 USD
January 2023 18.35 USD 18.35 USD
December 2022 18.35 USD 18.35 USD
November 2022 18.35 USD 18.35 USD
October 2022 18.35 USD 18.35 USD
September 2022 18.35 USD 18.35 USD
August 2022 18.35 USD 18.35 USD
July 2022 18.35 USD 18.35 USD
June 2022 18.35 USD 18.35 USD
May 2022 18.35 USD 18.35 USD
April 2022 18.35 USD 18.35 USD
March 2022 18.35 USD 18.35 USD
February 2022 18.35 USD 18.35 USD
January 2022 18.35 USD 18.35 USD
December 2021 18.38 USD 18.38 USD
November 2021 16.71 USD 16.71 USD
October 2021 18.19 USD 18.19 USD
September 2021 17.12 USD 17.12 USD
August 2021 17.88 USD 17.88 USD
July 2021 18.00 USD 18.00 USD
June 2021 17.15 USD 17.15 USD
May 2021 17.07 USD 17.07 USD
April 2021 16.36 USD 16.36 USD
March 2021 15.48 USD 15.48 USD
February 2021 13.97 USD 13.97 USD
January 2021 12.73 USD 12.73 USD
December 2020 12.46 USD 12.46 USD
November 2020 13.66 USD 13.66 USD
October 2020 10.99 USD 10.99 USD
September 2020 12.62 USD 12.62 USD
August 2020 12.63 USD 12.63 USD
July 2020 14.42 USD 14.42 USD
June 2020 15.08 USD 15.29 USD
May 2020 15.00 USD 15.21 USD
April 2020 15.96 USD 16.19 USD
March 2020 14.82 USD 15.23 USD
February 2020 18.47 USD 18.98 USD
January 2020 21.37 USD 21.96 USD
December 2019 22.31 USD 23.13 USD
November 2019 20.63 USD 21.39 USD
October 2019 20.66 USD 21.42 USD
September 2019 20.70 USD 21.66 USD
August 2019 19.47 USD 20.37 USD
July 2019 22.72 USD 23.78 USD
June 2019 22.06 USD 23.29 USD
May 2019 21.52 USD 22.72 USD
April 2019 22.05 USD 23.28 USD
March 2019 20.84 USD 22.20 USD
February 2019 19.73 USD 21.01 USD
January 2019 19.34 USD 20.60 USD
December 2018 18.20 USD 19.59 USD
November 2018 20.13 USD 21.66 USD
October 2018 18.86 USD 20.30 USD
September 2018 19.57 USD 21.26 USD
August 2018 20.10 USD 21.84 USD
July 2018 17.92 USD 19.47 USD
June 2018 18.48 USD 20.28 USD
May 2018 18.02 USD 19.77 USD
April 2018 15.65 USD 17.17 USD
March 2018 15.05 USD 16.71 USD
February 2018 15.21 USD 16.89 USD
January 2018 18.07 USD 20.07 USD
December 2017 19.24 USD 21.56 USD
November 2017 19.74 USD 22.13 USD
October 2017 20.31 USD 22.77 USD
September 2017 20.98 USD 23.71 USD
August 2017 20.25 USD 22.89 USD
July 2017 23.21 USD 26.24 USD
June 2017 23.83 USD 27.14 USD
May 2017 23.37 USD 26.61 USD
April 2017 23.75 USD 27.05 USD
March 2017 23.53 USD 26.94 USD
February 2017 25.45 USD 29.15 USD
January 2017 24.47 USD 28.02 USD
December 2016 25.21 USD 29.02 USD
November 2016 23.50 USD 27.05 USD
October 2016 22.31 USD 25.68 USD
September 2016 23.52 USD 27.22 USD
August 2016 23.98 USD 27.76 USD
July 2016 24.36 USD 28.20 USD
June 2016 23.20 USD 27.00 USD
May 2016 22.54 USD 26.24 USD
April 2016 21.96 USD 25.56 USD
March 2016 20.06 USD 23.50 USD
February 2016 16.99 USD 19.90 USD
January 2016 17.75 USD 20.79 USD
December 2015 19.80 USD 23.35 USD
November 2015 19.93 USD 23.50 USD
October 2015 18.46 USD 21.76 USD
September 2015 15.89 USD 18.88 USD
August 2015 15.76 USD 18.73 USD
July 2015 17.54 USD 20.84 USD
June 2015 15.38 USD 18.43 USD
May 2015 14.10 USD 16.90 USD
April 2015 14.98 USD 17.95 USD
March 2015 15.97 USD 19.28 USD
February 2015 15.58 USD 18.81 USD
January 2015 16.16 USD 19.51 USD
December 2014 15.66 USD 19.06 USD
November 2014 15.79 USD 19.22 USD
October 2014 15.39 USD 18.73 USD
September 2014 15.58 USD 19.11 USD
August 2014 17.23 USD 21.14 USD
July 2014 17.20 USD 21.10 USD
June 2014 17.39 USD 21.48 USD
May 2014 17.61 USD 21.75 USD
April 2014 16.49 USD 20.37 USD
March 2014 16.59 USD 20.79 USD
February 2014 17.75 USD 22.25 USD
January 2014 16.14 USD 20.23 USD
December 2013 16.90 USD 21.48 USD
November 2013 16.02 USD 20.36 USD
October 2013 16.17 USD 20.56 USD
September 2013 17.02 USD 21.94 USD
August 2013 16.76 USD 21.60 USD
July 2013 18.67 USD 24.06 USD
June 2013 18.77 USD 24.49 USD
May 2013 20.31 USD 26.50 USD
April 2013 21.28 USD 27.77 USD
March 2013 21.58 USD 28.61 USD
February 2013 21.41 USD 28.38 USD
January 2013 20.49 USD 27.17 USD
December 2012 19.36 USD 26.11 USD
November 2012 18.74 USD 25.28 USD
October 2012 19.27 USD 25.99 USD
September 2012 19.38 USD 26.60 USD
August 2012 19.46 USD 26.70 USD
July 2012 19.52 USD 26.79 USD
June 2012 20.86 USD 29.07 USD
May 2012 19.54 USD 27.24 USD
April 2012 20.61 USD 28.72 USD
March 2012 20.35 USD 28.82 USD
February 2012 20.20 USD 28.60 USD
January 2012 20.31 USD 28.76 USD
December 2011 18.53 USD 26.69 USD
November 2011 17.69 USD 25.48 USD
October 2011 19.48 USD 28.06 USD
September 2011 18.26 USD 26.75 USD
August 2011 21.27 USD 31.15 USD
July 2011 22.71 USD 33.27 USD
June 2011 22.18 USD 32.94 USD
May 2011 23.81 USD 35.36 USD
April 2011 23.78 USD 35.32 USD
March 2011 22.52 USD 33.90 USD
February 2011 22.55 USD 33.94 USD
January 2011 23.27 USD 35.02 USD
December 2010 21.67 USD 33.06 USD
November 2010 20.81 USD 31.75 USD
October 2010 22.01 USD 33.58 USD
September 2010 21.14 USD 32.71 USD
August 2010 19.94 USD 30.85 USD
July 2010 20.83 USD 32.22 USD
June 2010 18.93 USD 29.73 USD
May 2010 20.99 USD 32.98 USD
April 2010 21.87 USD 34.36 USD
March 2010 22.15 USD 35.25 USD
February 2010 21.08 USD 33.54 USD
January 2010 20.50 USD 32.62 USD
December 2009 21.44 USD 34.57 USD
November 2009 19.04 USD 30.69 USD
October 2009 19.20 USD 30.95 USD
September 2009 19.77 USD 32.33 USD
August 2009 19.59 USD 32.03 USD
July 2009 17.07 USD 27.91 USD
June 2009 13.67 USD 22.80 USD
May 2009 14.82 USD 24.71 USD
April 2009 16.10 USD 26.86 USD
March 2009 11.61 USD 19.81 USD
February 2009 10.01 USD 17.08 USD
January 2009 11.91 USD 20.32 USD
December 2008 13.98 USD 24.50 USD
November 2008 10.83 USD 18.97 USD
October 2008 12.96 USD 22.72 USD
September 2008 18.96 USD 33.87 USD
August 2008 22.63 USD 40.42 USD
July 2008 21.49 USD 38.38 USD
June 2008 18.77 USD 34.17 USD
May 2008 21.23 USD 38.64 USD
April 2008 21.44 USD 39.02 USD
March 2008 19.27 USD 35.71 USD
February 2008 18.61 USD 34.49 USD
January 2008 19.16 USD 35.52 USD
December 2007 18.00 USD 34.00 USD
November 2007 18.89 USD 35.69 USD
October 2007 20.96 USD 39.59 USD
September 2007 21.42 USD 41.10 USD
August 2007 21.76 USD 41.76 USD
July 2007 20.12 USD 38.60 USD
June 2007 22.33 USD 43.49 USD
May 2007 24.79 USD 48.29 USD
April 2007 25.14 USD 48.97 USD
March 2007 24.13 USD 47.63 USD
February 2007 26.18 USD 51.68 USD
January 2007 28.18 USD 55.64 USD
December 2006 25.51 USD 51.00 USD
November 2006 27.33 USD 54.64 USD
October 2006 26.46 USD 52.90 USD
September 2006 25.59 USD 51.80 USD
August 2006 26.26 USD 53.15 USD
July 2006 23.87 USD 48.31 USD
June 2006 22.37 USD 45.92 USD
May 2006 20.89 USD 42.88 USD
April 2006 22.03 USD 45.22 USD
March 2006 23.08 USD 48.00 USD
February 2006 21.59 USD 44.90 USD
January 2006 21.50 USD 44.72 USD
December 2005 20.47 USD 43.20 USD
November 2005 20.93 USD 44.17 USD
October 2005 20.21 USD 42.65 USD
September 2005 21.00 USD 44.94 USD
August 2005 20.58 USD 44.05 USD
July 2005 22.38 USD 47.91 USD
June 2005 20.87 USD 45.30 USD
May 2005 20.31 USD 44.09 USD
April 2005 20.27 USD 43.99 USD
March 2005 19.22 USD 42.35 USD
February 2005 20.06 USD 44.20 USD
January 2005 19.05 USD 41.98 USD
December 2004 20.60 USD 46.03 USD
November 2004 19.58 USD 43.74 USD
October 2004 19.77 USD 44.17 USD
September 2004 19.55 USD 44.30 USD
August 2004 19.97 USD 45.26 USD
July 2004 18.05 USD 40.90 USD
June 2004 17.98 USD 41.38 USD
May 2004 17.36 USD 39.96 USD
April 2004 16.23 USD 37.35 USD
March 2004 19.24 USD 44.91 USD
February 2004 18.23 USD 42.56 USD
January 2004 17.38 USD 40.57 USD
December 2003 17.70 USD 41.95 USD
November 2003 16.84 USD 39.90 USD
October 2003 15.91 USD 37.69 USD
September 2003 16.28 USD 39.20 USD
August 2003 15.28 USD 36.80 USD
July 2003 15.29 USD 36.82 USD
June 2003 14.84 USD 36.38 USD
May 2003 14.02 USD 34.37 USD
April 2003 12.88 USD 31.56 USD
March 2003 12.38 USD 30.97 USD
February 2003 11.55 USD 28.90 USD
January 2003 11.39 USD 28.50 USD
December 2002 11.86 USD 30.30 USD
November 2002 11.74 USD 30.00 USD
October 2002 11.31 USD 28.89 USD
September 2002 12.33 USD 32.13 USD
August 2002 12.88 USD 33.55 USD
July 2002 12.01 USD 31.29 USD
June 2002 13.25 USD 35.15 USD
May 2002 13.13 USD 34.83 USD
April 2002 12.37 USD 32.80 USD
March 2002 12.84 USD 34.68 USD
February 2002 11.64 USD 31.45 USD
January 2002 11.67 USD 31.51 USD
December 2001 11.26 USD 31.02 USD
November 2001 10.63 USD 29.30 USD
October 2001 11.25 USD 31.00 USD
September 2001 11.02 USD 31.00 USD
August 2001 10.28 USD 28.90 USD
July 2001 9.85 USD 27.70 USD
June 2001 9.91 USD 28.48 USD
May 2001 9.56 USD 27.48 USD
April 2001 9.32 USD 26.78 USD
March 2001 9.18 USD 27.00 USD
February 2001 9.12 USD 26.80 USD
January 2001 9.34 USD 27.46 USD
December 2000 9.51 USD 28.56 USD
November 2000 8.82 USD 26.50 USD
October 2000 9.03 USD 27.13 USD
September 2000 9.18 USD 28.19 USD
August 2000 8.53 USD 26.19 USD
July 2000 8.53 USD 26.19 USD
June 2000 8.18 USD 25.69 USD
May 2000 8.59 USD 27.00 USD
April 2000 8.20 USD 25.75 USD
March 2000 7.93 USD 25.50 USD
February 2000 7.39 USD 23.75 USD
January 2000 7.91 USD 25.44 USD
December 1999 8.11 USD 26.06 USD
November 1999 7.49 USD 24.63 USD
October 1999 7.83 USD 25.75 USD
September 1999 7.98 USD 26.81 USD
August 1999 8.45 USD 28.38 USD
July 1999 8.34 USD 28.00 USD
June 1999 9.05 USD 30.94 USD
May 1999 9.47 USD 32.38 USD
April 1999 9.05 USD 30.94 USD
March 1999 8.43 USD 29.38 USD
February 1999 8.30 USD 28.94 USD
January 1999 8.57 USD 29.88 USD
December 1998 8.70 USD 30.88 USD
November 1998 8.37 USD 29.69 USD
October 1998 8.35 USD 29.63 USD
September 1998 8.30 USD 30.00 USD
August 1998 7.97 USD 28.81 USD
July 1998 8.59 USD 31.06 USD
June 1998 9.23 USD 34.38 USD
May 1998 9.67 USD 36.00 USD
April 1998 10.09 USD 37.56 USD
March 1998 10.36 USD 39.06 USD
February 1998 10.01 USD 37.75 USD
January 1998 10.69 USD 40.31 USD
December 1997 10.87 USD 41.00 USD
November 1997 10.40 USD 39.69 USD
October 1997 10.38 USD 39.63 USD
September 1997 10.78 USD 41.63 USD
August 1997 9.64 USD 37.25 USD
July 1997 9.47 USD 36.56 USD
June 1997 8.69 USD 34.00 USD
May 1997 7.57 USD 29.63 USD
April 1997 7.54 USD 29.50 USD
March 1997 8.06 USD 32.00 USD
February 1997 8.06 USD 32.00 USD
January 1997 8.31 USD 33.00 USD
December 1996 7.66 USD 30.88 USD
November 1996 7.01 USD 28.25 USD
October 1996 6.67 USD 26.88 USD
September 1996 6.62 USD 27.13 USD
August 1996 6.13 USD 25.13 USD
July 1996 5.64 USD 23.13 USD
June 1996 5.82 USD 24.25 USD
May 1996 5.37 USD 22.38 USD
April 1996 5.49 USD 22.88 USD
March 1996 5.26 USD 22.38 USD
February 1996 5.32 USD 22.63 USD
January 1996 5.09 USD 21.63 USD
December 1995 5.05 USD 21.88 USD
November 1995 4.56 USD 19.75 USD
October 1995 4.50 USD 19.50 USD
September 1995 4.57 USD 20.25 USD
August 1995 4.35 USD 19.25 USD
July 1995 4.38 USD 19.38 USD
June 1995 4.29 USD 19.38 USD
May 1995 3.93 USD 17.75 USD
April 1995 3.71 USD 16.75 USD
March 1995 3.75 USD 17.38 USD
February 1995 3.46 USD 16.00 USD
January 1995 3.46 USD 16.00 USD
December 1994 3.46 USD 16.00 USD
November 1994 3.29 USD 15.63 USD
October 1994 3.34 USD 15.88 USD
September 1994 3.45 USD 16.38 USD
August 1994 3.60 USD 17.25 USD

CLI

Price: 18.35USD

52 week price:
11.74
19.90

Dividend Yield: 1.15%

Forward Dividend Yield: 0.51%

Payout Ratio Range:
-142.48%
1333.33%

Earnings Per Share: -0.53 USD

P/E Ratio: -45.39

Exchange: NYQ

Sector: Real Estate

Industry: REIT - Office

Volume: 867596

Ebitda: 122.7 million

Market Capitalization: 1.7 billion

Average Dividend Frequency: 3

Links: