Vornado Realty Trust (VNO-PO)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

12.84

+0.11

(+0.86%)

At close: 03:57PM EDT

Time Period:

May 04, 2023 - May 04, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	12.87	12.98	12.76	12.84	12.84	6,248
May 02, 2024	12.61	12.77	12.60	12.73	12.73	10,052
May 01, 2024	12.66	12.87	12.52	12.53	12.53	41,684
Apr 30, 2024	12.92	12.97	12.65	12.75	12.75	25,207
Apr 29, 2024	12.83	12.93	12.69	12.89	12.89	20,970
Apr 26, 2024	12.53	12.86	12.53	12.66	12.66	18,427
Apr 25, 2024	12.58	12.70	12.48	12.57	12.57	13,618
Apr 24, 2024	12.77	12.81	12.60	12.70	12.70	51,956
Apr 23, 2024	12.67	12.78	12.67	12.75	12.75	17,292
Apr 22, 2024	12.48	12.60	12.41	12.56	12.56	12,236
Apr 19, 2024	12.35	12.50	12.20	12.50	12.50	9,206
Apr 18, 2024	12.52	12.52	12.24	12.31	12.31	18,833
Apr 17, 2024	12.37	12.47	12.28	12.38	12.38	5,863
Apr 16, 2024	12.20	12.40	12.12	12.23	12.23	15,701
Apr 15, 2024	12.83	12.83	12.15	12.30	12.30	25,540
Apr 12, 2024	12.65	12.88	12.65	12.79	12.79	15,729
Apr 11, 2024	12.70	12.80	12.64	12.75	12.75	14,091
Apr 10, 2024	12.95	12.95	12.52	12.80	12.80	26,763
Apr 09, 2024	12.91	13.15	12.91	13.00	13.00	52,486
Apr 08, 2024	12.99	13.04	12.87	12.91	12.91	16,597
Apr 05, 2024	13.10	13.10	12.89	13.00	13.00	11,670
Apr 04, 2024	12.91	13.14	12.87	13.05	13.05	24,428
Apr 03, 2024	12.65	12.90	12.65	12.89	12.89	20,826
Apr 02, 2024	12.80	12.87	12.58	12.76	12.76	28,296
Apr 01, 2024	12.87	13.02	12.73	12.94	12.94	68,286
Mar 28, 2024	13.14	13.48	12.72	12.72	12.72	399,354
Mar 27, 2024	13.16	13.22	13.08	13.08	13.08	15,327
Mar 26, 2024	13.34	13.59	13.08	13.21	13.21	39,254
Mar 25, 2024	13.24	13.51	13.24	13.36	13.36	39,208
Mar 22, 2024	13.50	13.56	13.41	13.50	13.50	38,252
Mar 21, 2024	13.41	13.60	13.35	13.37	13.37	33,564
Mar 20, 2024	13.28	13.46	13.25	13.32	13.32	71,174
Mar 19, 2024	13.38	13.50	13.26	13.36	13.36	50,180
Mar 18, 2024	13.13	13.37	13.03	13.31	13.31	30,796
Mar 15, 2024	13.06	13.24	13.03	13.10	13.10	20,131
Mar 14, 2024	13.22	13.29	13.03	13.09	13.09	28,650
Mar 14, 2024	0.278125 Dividend
Mar 13, 2024	13.49	13.65	13.47	13.47	13.19	17,257
Mar 12, 2024	13.48	13.58	13.45	13.54	13.26	12,758
Mar 11, 2024	13.72	13.72	13.52	13.52	13.24	6,608
Mar 08, 2024	13.68	13.72	13.57	13.62	13.34	5,693
Mar 07, 2024	13.65	13.74	13.55	13.55	13.27	22,095
Mar 06, 2024	13.70	13.70	13.50	13.55	13.27	14,817
Mar 05, 2024	13.38	13.61	13.38	13.59	13.31	6,308
Mar 04, 2024	13.60	13.73	13.40	13.40	13.12	17,226
Mar 01, 2024	13.50	13.60	13.46	13.60	13.32	16,273
Feb 29, 2024	13.64	13.82	13.38	13.70	13.42	87,751
Feb 28, 2024	13.76	13.76	13.56	13.56	13.28	15,101
Feb 27, 2024	13.58	13.73	13.54	13.68	13.40	22,422
Feb 26, 2024	13.66	13.82	13.53	13.67	13.39	14,305
Feb 23, 2024	13.60	13.84	13.58	13.66	13.38	11,938
Feb 22, 2024	13.39	13.60	13.39	13.51	13.23	3,624
Feb 21, 2024	13.64	13.72	13.46	13.53	13.25	7,911
Feb 20, 2024	13.82	13.88	13.57	13.71	13.43	18,610
Feb 16, 2024	13.76	13.95	13.76	13.95	13.66	25,601
Feb 15, 2024	13.92	14.03	13.88	13.95	13.66	6,945
Feb 14, 2024	13.77	14.32	13.74	13.97	13.68	18,005
Feb 13, 2024	14.15	14.15	13.80	13.96	13.67	12,766
Feb 12, 2024	13.66	14.27	13.65	14.27	13.98	14,066
Feb 09, 2024	13.17	13.64	13.17	13.64	13.36	10,584
Feb 08, 2024	13.24	13.42	13.20	13.23	12.95	14,447
Feb 07, 2024	13.36	13.36	13.17	13.28	13.01	6,107
Feb 06, 2024	13.12	13.34	13.06	13.23	12.95	5,161
Feb 05, 2024	13.25	13.47	13.05	13.11	12.84	16,444
Feb 02, 2024	13.39	13.47	13.20	13.45	13.17	21,342
Feb 01, 2024	13.63	13.63	13.21	13.48	13.20	12,808
Jan 31, 2024	13.81	13.82	13.52	13.52	13.24	6,319
Jan 30, 2024	13.84	13.86	13.80	13.85	13.56	26,286
Jan 29, 2024	13.90	13.94	13.82	13.86	13.57	21,858
Jan 26, 2024	13.72	13.94	13.72	13.94	13.65	8,420
Jan 25, 2024	13.54	13.71	13.54	13.61	13.33	39,282
Jan 24, 2024	13.70	13.70	13.53	13.54	13.26	32,435
Jan 23, 2024	13.79	13.79	13.47	13.57	13.29	29,598
Jan 22, 2024	13.53	13.74	13.48	13.73	13.45	30,743
Jan 19, 2024	13.51	13.65	13.51	13.60	13.32	11,511
Jan 18, 2024	13.74	13.86	13.54	13.59	13.31	5,378
Jan 17, 2024	13.64	13.88	13.64	13.81	13.52	22,934
Jan 16, 2024	13.52	13.79	13.52	13.78	13.50	15,111
Jan 12, 2024	14.02	14.02	13.79	13.88	13.59	6,653
Jan 11, 2024	13.85	13.96	13.63	13.80	13.52	7,271
Jan 10, 2024	13.86	14.13	13.72	13.72	13.44	16,005
Jan 09, 2024	13.96	14.01	13.80	13.92	13.63	19,488
Jan 08, 2024	13.45	13.91	13.36	13.91	13.62	12,113
Jan 05, 2024	13.39	13.69	13.39	13.59	13.31	56,281
Jan 04, 2024	13.33	13.50	13.23	13.41	13.13	36,809
Jan 03, 2024	13.26	13.28	13.06	13.18	12.91	16,419
Jan 02, 2024	13.53	13.59	13.26	13.36	13.08	16,777
Dec 29, 2023	13.35	13.59	13.32	13.57	13.29	35,097
Dec 28, 2023	13.38	13.56	13.19	13.52	13.24	32,556
Dec 27, 2023	13.20	13.71	13.10	13.35	13.07	183,641
Dec 26, 2023	13.36	13.65	13.26	13.30	13.03	22,607
Dec 22, 2023	13.35	13.65	13.22	13.43	13.15	39,063
Dec 21, 2023	13.16	13.36	13.06	13.36	13.08	16,382
Dec 20, 2023	13.11	13.32	13.10	13.13	12.86	39,866
Dec 19, 2023	13.25	13.28	13.06	13.23	12.96	29,897
Dec 18, 2023	13.66	13.67	13.26	13.27	13.00	32,220
Dec 15, 2023	13.50	14.06	13.22	13.37	13.09	36,719
Dec 14, 2023	13.34	14.04	13.31	13.77	13.49	53,498
Dec 14, 2023	0.278125 Dividend
Dec 13, 2023	12.80	13.37	12.63	13.37	12.82	78,239
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0006(-0.08%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD87,050.09+2,621.51(+3.10%)

Vornado Realty Trust (VNO-PO)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0006(-0.08%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
87,050.09
+2,621.51(+3.10%)