Canada markets open in 6 hours 57 minutes

Vornado Realty Trust (VNO-PL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
15.42+0.05 (+0.33%)
At close: 04:00PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202415.3715.4615.3715.4215.4215,214
May 01, 202415.4115.5615.3715.3715.3715,229
Apr 30, 202415.6515.7015.3715.3915.3911,374
Apr 29, 202415.4715.6115.4515.6115.615,937
Apr 26, 202415.4615.6215.4515.4515.4510,786
Apr 25, 202415.4315.5215.3015.5115.5114,674
Apr 24, 202415.5815.6915.4615.5615.5610,346
Apr 23, 202415.3315.6915.3315.6915.6912,844
Apr 22, 202415.0215.3715.0215.2015.2010,800
Apr 19, 202415.0015.1015.0015.1015.104,172
Apr 18, 202414.9315.0814.8915.0015.009,651
Apr 17, 202415.0115.1715.0115.0215.0217,436
Apr 16, 202414.9015.1114.7614.9514.9518,804
Apr 15, 202415.6115.7114.9214.9314.9323,627
Apr 12, 202415.5315.8315.5315.7115.7110,813
Apr 11, 202415.5015.7415.4715.6215.6222,386
Apr 10, 202415.4015.6715.3015.6715.6762,598
Apr 09, 202415.5815.8415.5815.8315.838,448
Apr 08, 202415.8815.8915.6315.7015.7014,385
Apr 05, 202415.3715.8015.3715.7915.7941,999
Apr 04, 202415.3915.6015.3815.5915.5932,750
Apr 03, 202415.0515.3515.0515.2715.2716,073
Apr 02, 202415.1615.3214.8215.1915.1932,046
Apr 01, 202415.2215.4215.0315.3015.3066,369
Mar 28, 202415.8516.0814.6615.0315.03121,267
Mar 27, 202415.9015.9115.7315.7615.7610,864
Mar 26, 202416.0016.0515.6715.7215.7215,564
Mar 25, 202416.2516.2515.9116.1316.1310,192
Mar 22, 202416.2016.3916.1716.2416.2414,407
Mar 21, 202416.1716.5416.0016.2016.2024,954
Mar 20, 202416.1416.2315.9616.0116.0113,176
Mar 19, 202416.1016.1115.9516.0516.0514,595
Mar 18, 202415.6716.0015.6515.9615.968,619
Mar 15, 202415.6715.8215.5415.7515.7517,231
Mar 14, 202415.9215.9215.6315.7015.708,721
Mar 14, 20240.3375 Dividend
Mar 13, 202416.1416.2316.1116.1115.7722,767
Mar 12, 202416.1416.1516.0416.1415.8047,141
Mar 11, 202416.2016.2416.1516.1515.8110,035
Mar 08, 202416.2016.2216.1616.2015.8612,501
Mar 07, 202416.1616.2416.0816.0815.7414,720
Mar 06, 202416.1616.2516.1216.1215.7820,714
Mar 05, 202416.0016.1615.9716.1615.8213,942
Mar 04, 202416.2816.3015.9515.9515.6211,536
Mar 01, 202416.1316.2516.1316.2515.919,470
Feb 29, 202415.9216.3715.9216.2515.9194,413
Feb 28, 202416.1816.3515.8915.9015.5727,783
Feb 27, 202416.1616.4215.9116.1215.7812,515
Feb 26, 202416.2716.3716.1616.1815.8419,133
Feb 23, 202416.0016.4516.0016.4016.0518,554
Feb 22, 202416.0116.1515.9716.0615.729,714
Feb 21, 202416.3416.4115.9515.9915.6610,487
Feb 20, 202416.1016.4716.0316.2315.8913,696
Feb 16, 202416.4016.4016.2416.2815.949,465
Feb 15, 202416.5116.6116.4116.4116.0744,316
Feb 14, 202416.7616.7916.4616.6016.2615,453
Feb 13, 202416.1416.6416.1416.5216.175,576
Feb 12, 202416.2216.9216.2216.9116.5618,269
Feb 09, 202415.8816.4515.8816.2615.9218,318
Feb 08, 202416.0016.1515.9016.0015.6615,594
Feb 07, 202415.9816.1015.9516.0015.669,654
Feb 06, 202416.0016.0515.9415.9915.668,748
Feb 05, 202416.1316.1315.9116.0115.677,694
Feb 02, 202416.1316.1816.0116.1115.7717,412
Feb 01, 202416.3216.3515.7616.1615.8213,242
Jan 31, 202416.7616.7616.4016.4016.0616,119
Jan 30, 202416.7116.8016.6816.7616.414,169
Jan 29, 202416.6716.7916.6716.7316.3826,503
Jan 26, 202416.3416.8116.3416.6716.3216,015
Jan 25, 202416.3416.4616.2916.4616.1227,054
Jan 24, 202416.1716.3416.1716.3315.9921,862
Jan 23, 202416.1716.2016.1016.1715.8317,357
Jan 22, 202416.0416.1516.0216.1515.8137,943
Jan 19, 202415.9216.0515.8516.0415.7024,710
Jan 18, 202415.8515.9415.8015.9315.6026,296
Jan 17, 202415.7415.8815.6715.8515.5232,170
Jan 16, 202415.7815.9215.7615.8415.51143,817
Jan 12, 202415.8315.9915.7415.9015.5733,121
Jan 11, 202415.8416.0015.7615.8515.5267,439
Jan 10, 202416.0916.2315.8415.8415.5126,500
Jan 09, 202415.9516.1715.9516.0915.7515,748
Jan 08, 202415.8116.0915.6616.0815.7437,251
Jan 05, 202415.6715.9415.6715.7215.3916,514
Jan 04, 202415.5015.8115.3815.7015.37151,209
Jan 03, 202415.5315.5415.3315.3715.0517,918
Jan 02, 202415.5815.7715.4315.5415.2125,412
Dec 29, 202315.6116.0615.6015.7015.37302,367
Dec 28, 202315.6715.7815.5515.7015.3740,564
Dec 27, 202315.6815.9515.5115.6115.2831,225
Dec 26, 202315.7815.8315.6515.6615.3355,269
Dec 22, 202315.6716.0515.5215.7715.4444,586
Dec 21, 202315.7215.8015.5515.7615.4327,934
Dec 20, 202315.6615.8715.5815.5915.2633,531
Dec 19, 202315.7215.8515.6315.7515.4259,468
Dec 18, 202315.8016.1415.7215.7515.4234,363
Dec 15, 202316.0216.2415.4615.9215.5962,463
Dec 14, 202315.8516.3715.5516.2015.86131,596
Dec 14, 20230.3375 Dividend
Dec 13, 202315.4616.0215.3715.9515.2948,120
Dec 12, 202315.3615.7015.2215.3914.7520,157
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...