Veris Residential, Inc. - Price History

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

DateAdjusted priceReal price
June 2024 $18.35 $18.35
June 2023 $18.35 $18.35
May 2023 $18.35 $18.35
April 2023 $18.35 $18.35
March 2023 $18.35 $18.35
February 2023 $18.35 $18.35
January 2023 $18.35 $18.35
December 2022 $18.35 $18.35
November 2022 $18.35 $18.35
October 2022 $18.35 $18.35
September 2022 $18.35 $18.35
August 2022 $18.35 $18.35
July 2022 $18.35 $18.35
June 2022 $18.35 $18.35
May 2022 $18.35 $18.35
April 2022 $18.35 $18.35
March 2022 $18.35 $18.35
February 2022 $18.35 $18.35
January 2022 $18.35 $18.35
December 2021 $18.38 $18.38
November 2021 $16.71 $16.71
October 2021 $18.19 $18.19
September 2021 $17.12 $17.12
August 2021 $17.88 $17.88
July 2021 $18 $18
June 2021 $17.15 $17.15
May 2021 $17.07 $17.07
April 2021 $16.36 $16.36
March 2021 $15.48 $15.48
February 2021 $13.97 $13.97
January 2021 $12.73 $12.73
December 2020 $12.46 $12.46
November 2020 $13.66 $13.66
October 2020 $10.99 $10.99
September 2020 $12.62 $12.62
August 2020 $12.63 $12.63
July 2020 $14.42 $14.42
June 2020 $15.08 $15.29
May 2020 $15 $15.21
April 2020 $15.96 $16.19
March 2020 $14.82 $15.23
February 2020 $18.47 $18.98
January 2020 $21.37 $21.96
December 2019 $22.31 $23.13
November 2019 $20.63 $21.39
October 2019 $20.66 $21.42
September 2019 $20.70 $21.66
August 2019 $19.47 $20.37
July 2019 $22.72 $23.78
June 2019 $22.06 $23.29
May 2019 $21.52 $22.72
April 2019 $22.05 $23.28
March 2019 $20.84 $22.20
February 2019 $19.73 $21.01
January 2019 $19.34 $20.60
December 2018 $18.20 $19.59
November 2018 $20.13 $21.66
October 2018 $18.86 $20.30
September 2018 $19.57 $21.26
August 2018 $20.10 $21.84
July 2018 $17.92 $19.47
June 2018 $18.48 $20.28
May 2018 $18.02 $19.77
April 2018 $15.65 $17.17
March 2018 $15.05 $16.71
February 2018 $15.21 $16.89
January 2018 $18.07 $20.07
December 2017 $19.24 $21.56
November 2017 $19.74 $22.13
October 2017 $20.31 $22.77
September 2017 $20.98 $23.71
August 2017 $20.25 $22.89
July 2017 $23.21 $26.24
June 2017 $23.83 $27.14
May 2017 $23.37 $26.61
April 2017 $23.75 $27.05
March 2017 $23.53 $26.94
February 2017 $25.45 $29.15
January 2017 $24.47 $28.02
December 2016 $25.21 $29.02
November 2016 $23.50 $27.05
October 2016 $22.31 $25.68
September 2016 $23.52 $27.22
August 2016 $23.98 $27.76
July 2016 $24.36 $28.20
June 2016 $23.20 $27
May 2016 $22.54 $26.24
April 2016 $21.96 $25.56
March 2016 $20.06 $23.50
February 2016 $16.99 $19.90
January 2016 $17.75 $20.79
December 2015 $19.80 $23.35
November 2015 $19.93 $23.50
October 2015 $18.46 $21.76
September 2015 $15.89 $18.88
August 2015 $15.76 $18.73
July 2015 $17.54 $20.84
June 2015 $15.38 $18.43
May 2015 $14.10 $16.90
April 2015 $14.98 $17.95
March 2015 $15.97 $19.28
February 2015 $15.58 $18.81
January 2015 $16.16 $19.51
December 2014 $15.66 $19.06
November 2014 $15.79 $19.22
October 2014 $15.39 $18.73
September 2014 $15.58 $19.11
August 2014 $17.23 $21.14
July 2014 $17.20 $21.10
June 2014 $17.39 $21.48
May 2014 $17.61 $21.75
April 2014 $16.49 $20.37
March 2014 $16.59 $20.79
February 2014 $17.75 $22.25
January 2014 $16.14 $20.23
December 2013 $16.90 $21.48
November 2013 $16.02 $20.36
October 2013 $16.17 $20.56
September 2013 $17.02 $21.94
August 2013 $16.76 $21.60
July 2013 $18.67 $24.06
June 2013 $18.77 $24.49
May 2013 $20.31 $26.50
April 2013 $21.28 $27.77
March 2013 $21.58 $28.61
February 2013 $21.41 $28.38
January 2013 $20.49 $27.17
December 2012 $19.36 $26.11
November 2012 $18.74 $25.28
October 2012 $19.27 $25.99
September 2012 $19.38 $26.60
August 2012 $19.46 $26.70
July 2012 $19.52 $26.79
June 2012 $20.86 $29.07
May 2012 $19.54 $27.24
April 2012 $20.61 $28.72
March 2012 $20.35 $28.82
February 2012 $20.20 $28.60
January 2012 $20.31 $28.76
December 2011 $18.53 $26.69
November 2011 $17.69 $25.48
October 2011 $19.48 $28.06
September 2011 $18.26 $26.75
August 2011 $21.27 $31.15
July 2011 $22.71 $33.27
June 2011 $22.18 $32.94
May 2011 $23.81 $35.36
April 2011 $23.78 $35.32
March 2011 $22.52 $33.90
February 2011 $22.55 $33.94
January 2011 $23.27 $35.02
December 2010 $21.67 $33.06
November 2010 $20.81 $31.75
October 2010 $22.01 $33.58
September 2010 $21.14 $32.71
August 2010 $19.94 $30.85
July 2010 $20.83 $32.22
June 2010 $18.93 $29.73
May 2010 $20.99 $32.98
April 2010 $21.87 $34.36
March 2010 $22.15 $35.25
February 2010 $21.08 $33.54
January 2010 $20.50 $32.62
December 2009 $21.44 $34.57
November 2009 $19.04 $30.69
October 2009 $19.20 $30.95
September 2009 $19.77 $32.33
August 2009 $19.59 $32.03
July 2009 $17.07 $27.91
June 2009 $13.67 $22.80
May 2009 $14.82 $24.71
April 2009 $16.10 $26.86
March 2009 $11.61 $19.81
February 2009 $10.01 $17.08
January 2009 $11.91 $20.32
December 2008 $13.98 $24.50
November 2008 $10.83 $18.97
October 2008 $12.96 $22.72
September 2008 $18.96 $33.87
August 2008 $22.63 $40.42
July 2008 $21.49 $38.38
June 2008 $18.77 $34.17
May 2008 $21.23 $38.64
April 2008 $21.44 $39.02
March 2008 $19.27 $35.71
February 2008 $18.61 $34.49
January 2008 $19.16 $35.52
December 2007 $18 $34
November 2007 $18.89 $35.69
October 2007 $20.96 $39.59
September 2007 $21.42 $41.10
August 2007 $21.76 $41.76
July 2007 $20.12 $38.60
June 2007 $22.33 $43.49
May 2007 $24.79 $48.29
April 2007 $25.14 $48.97
March 2007 $24.13 $47.63
February 2007 $26.18 $51.68
January 2007 $28.18 $55.64
December 2006 $25.51 $51
November 2006 $27.33 $54.64
October 2006 $26.46 $52.90
September 2006 $25.59 $51.80
August 2006 $26.26 $53.15
July 2006 $23.87 $48.31
June 2006 $22.37 $45.92
May 2006 $20.89 $42.88
April 2006 $22.03 $45.22
March 2006 $23.08 $48
February 2006 $21.59 $44.90
January 2006 $21.50 $44.72
December 2005 $20.47 $43.20
November 2005 $20.93 $44.17
October 2005 $20.21 $42.65
September 2005 $21 $44.94
August 2005 $20.58 $44.05
July 2005 $22.38 $47.91
June 2005 $20.87 $45.30
May 2005 $20.31 $44.09
April 2005 $20.27 $43.99
March 2005 $19.22 $42.35
February 2005 $20.06 $44.20
January 2005 $19.05 $41.98
December 2004 $20.60 $46.03
November 2004 $19.58 $43.74
October 2004 $19.77 $44.17
September 2004 $19.55 $44.30
August 2004 $19.97 $45.26
July 2004 $18.05 $40.90
June 2004 $17.98 $41.38
May 2004 $17.36 $39.96
April 2004 $16.23 $37.35
March 2004 $19.24 $44.91
February 2004 $18.23 $42.56
January 2004 $17.38 $40.57
December 2003 $17.70 $41.95
November 2003 $16.84 $39.90
October 2003 $15.91 $37.69
September 2003 $16.28 $39.20
August 2003 $15.28 $36.80
July 2003 $15.29 $36.82
June 2003 $14.84 $36.38
May 2003 $14.02 $34.37
April 2003 $12.88 $31.56
March 2003 $12.38 $30.97
February 2003 $11.55 $28.90
January 2003 $11.39 $28.50
December 2002 $11.86 $30.30
November 2002 $11.74 $30
October 2002 $11.31 $28.89
September 2002 $12.33 $32.13
August 2002 $12.88 $33.55
July 2002 $12.01 $31.29
June 2002 $13.25 $35.15
May 2002 $13.13 $34.83
April 2002 $12.37 $32.80
March 2002 $12.84 $34.68
February 2002 $11.64 $31.45
January 2002 $11.67 $31.51
December 2001 $11.26 $31.02
November 2001 $10.63 $29.30
October 2001 $11.25 $31
September 2001 $11.02 $31
August 2001 $10.28 $28.90
July 2001 $9.85 $27.70
June 2001 $9.91 $28.48
May 2001 $9.56 $27.48
April 2001 $9.32 $26.78
March 2001 $9.18 $27
February 2001 $9.12 $26.80
January 2001 $9.34 $27.46
December 2000 $9.51 $28.56
November 2000 $8.82 $26.50
October 2000 $9.03 $27.12
September 2000 $9.18 $28.19
August 2000 $8.53 $26.19
July 2000 $8.53 $26.19
June 2000 $8.18 $25.69
May 2000 $8.59 $27
April 2000 $8.20 $25.75
March 2000 $7.93 $25.50
February 2000 $7.39 $23.75
January 2000 $7.91 $25.44
December 1999 $8.11 $26.06
November 1999 $7.49 $24.62
October 1999 $7.83 $25.75
September 1999 $7.98 $26.81
August 1999 $8.45 $28.38
July 1999 $8.34 $28
June 1999 $9.05 $30.94
May 1999 $9.47 $32.38
April 1999 $9.05 $30.94
March 1999 $8.43 $29.38
February 1999 $8.30 $28.94
January 1999 $8.57 $29.88
December 1998 $8.70 $30.88
November 1998 $8.37 $29.69
October 1998 $8.35 $29.62
September 1998 $8.30 $30
August 1998 $7.97 $28.81
July 1998 $8.59 $31.06
June 1998 $9.23 $34.38
May 1998 $9.67 $36
April 1998 $10.09 $37.56
March 1998 $10.36 $39.06
February 1998 $10.01 $37.75
January 1998 $10.69 $40.31
December 1997 $10.87 $41
November 1997 $10.40 $39.69
October 1997 $10.38 $39.62
September 1997 $10.78 $41.62
August 1997 $9.64 $37.25
July 1997 $9.47 $36.56
June 1997 $8.69 $34
May 1997 $7.57 $29.62
April 1997 $7.54 $29.50
March 1997 $8.06 $32
February 1997 $8.06 $32
January 1997 $8.31 $33
December 1996 $7.66 $30.88
November 1996 $7.01 $28.25
October 1996 $6.67 $26.88
September 1996 $6.62 $27.12
August 1996 $6.13 $25.12
July 1996 $5.64 $23.12
June 1996 $5.82 $24.25
May 1996 $5.37 $22.38
April 1996 $5.49 $22.88
March 1996 $5.26 $22.38
February 1996 $5.32 $22.62
January 1996 $5.09 $21.62
December 1995 $5.05 $21.88
November 1995 $4.56 $19.75
October 1995 $4.50 $19.50
September 1995 $4.57 $20.25
August 1995 $4.35 $19.25
July 1995 $4.38 $19.38
June 1995 $4.29 $19.38
May 1995 $3.93 $17.75
April 1995 $3.71 $16.75
March 1995 $3.75 $17.38
February 1995 $3.46 $16
January 1995 $3.46 $16
December 1994 $3.46 $16
November 1994 $3.29 $15.62
October 1994 $3.34 $15.88
September 1994 $3.45 $16.38
August 1994 $3.60 $17.25

CLI

Price: $18.35

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: