Canada markets open in 1 hour 28 minutes

Vornado Realty Trust (VNO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
25.58-0.45 (-1.73%)
At close: 04:00PM EDT
25.61 +0.03 (+0.12%)
Pre-Market: 08:00AM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 202426.0226.9525.5625.5825.582,294,900
Apr 30, 202426.5527.0026.0126.0326.031,504,100
Apr 29, 202426.6927.3426.6926.9926.991,434,000
Apr 26, 202426.5227.0726.2526.2626.261,573,200
Apr 25, 202425.9726.6125.5726.4026.401,235,000
Apr 24, 202426.9027.2326.4626.7926.791,669,400
Apr 23, 202426.5427.7926.4027.2127.211,290,000
Apr 22, 202426.1926.7825.8726.5926.59976,100
Apr 19, 202425.7826.2425.6926.0926.091,037,100
Apr 18, 202425.9726.4325.5725.8325.831,299,400
Apr 17, 202425.5726.2525.3225.7125.712,453,700
Apr 16, 202425.7626.0025.0025.3825.382,278,500
Apr 15, 202427.6827.9526.1626.1726.171,845,600
Apr 12, 202428.4528.7127.1927.4227.421,623,600
Apr 11, 202427.8528.8227.6228.5928.592,236,800
Apr 10, 202428.4128.4127.3627.6027.602,263,100
Apr 09, 202428.9230.0228.9229.9829.984,306,100
Apr 08, 202427.6228.9427.6228.8428.842,017,400
Apr 05, 202427.0927.6427.0127.3627.363,600,800
Apr 04, 202428.2828.4526.8327.3327.331,091,800
Apr 03, 202427.0327.9026.9527.8427.841,878,100
Apr 02, 202427.4827.4826.8127.2127.211,474,500
Apr 01, 202428.8828.8927.6327.9827.981,489,100
Mar 28, 202427.9028.8127.9028.7728.774,497,700
Mar 27, 202426.8027.5226.5827.4827.481,627,300
Mar 26, 202427.6227.6326.4026.4326.431,885,800
Mar 25, 202427.6528.0027.3327.3327.331,105,800
Mar 22, 202428.6628.9727.3827.5227.521,870,800
Mar 21, 202427.6729.3427.6528.7328.732,392,100
Mar 20, 202426.0227.3525.7727.2527.251,629,300
Mar 19, 202425.8026.2825.7326.2426.241,520,400
Mar 18, 202425.6726.1325.3926.0226.021,455,500
Mar 15, 202424.5225.6524.5225.4725.472,688,700
Mar 14, 202425.7725.8524.5224.8224.821,823,200
Mar 13, 202425.7526.4225.7526.0126.011,143,100
Mar 12, 202425.5626.3925.4725.8625.861,711,000
Mar 11, 202425.9526.2525.5425.7025.702,344,400
Mar 08, 202426.6227.0826.0526.1826.182,070,600
Mar 07, 202426.6826.8525.9026.0126.011,345,500
Mar 06, 202426.9126.9526.1026.3526.353,708,700
Mar 05, 202426.0626.9425.7626.2826.283,255,000
Mar 04, 202426.4626.7425.9026.2926.291,818,100
Mar 01, 202426.2827.0325.8526.5326.532,002,300
Feb 29, 202425.5126.7125.3926.3026.302,753,900
Feb 28, 202424.9125.6324.8325.0125.011,374,100
Feb 27, 202425.7325.9125.2825.2925.291,522,600
Feb 26, 202425.5225.9825.2025.3525.351,471,000
Feb 23, 202425.4525.7725.1025.4725.471,164,200
Feb 22, 202425.6226.0525.3925.5325.531,899,000
Feb 21, 202425.5625.9125.3625.6125.611,563,600
Feb 20, 202425.5225.7625.1925.7425.743,292,300
Feb 16, 202424.9226.2724.7126.0826.081,798,800
Feb 15, 202425.1526.0425.0925.7025.703,094,400
Feb 14, 202425.0025.4224.6624.7724.772,502,000
Feb 13, 202425.6226.1024.1724.7124.714,818,200
Feb 12, 202426.6327.4026.5926.7426.743,235,400
Feb 09, 202426.3026.8526.1026.4526.452,615,400
Feb 08, 202425.3226.6125.1626.4126.411,569,300
Feb 07, 202425.4725.7024.8925.3925.392,494,100
Feb 06, 202425.5225.8824.9225.3125.312,113,000
Feb 05, 202425.7725.9325.2025.6225.621,849,500
Feb 02, 202426.0626.4425.3226.2426.242,698,400
Feb 01, 202427.3427.5425.6526.7426.743,075,400
Jan 31, 202428.3328.5027.1327.1927.192,597,000
Jan 30, 202428.7629.1428.4828.7128.712,211,800
Jan 29, 202428.8629.4628.6429.1429.143,155,500
Jan 26, 202428.6929.3628.5928.9228.921,961,800
Jan 25, 202428.3428.7727.9228.6228.622,976,400
Jan 24, 202428.6428.6427.5227.6927.691,977,800
Jan 23, 202428.5028.7927.5227.8927.891,368,000
Jan 22, 202427.6628.2027.5628.1128.112,894,100
Jan 19, 202425.9227.3925.6227.3527.352,125,700
Jan 18, 202425.9526.2325.3525.7725.771,852,800
Jan 17, 202426.0826.4325.2225.8925.892,110,800
Jan 16, 202426.8527.1526.3826.9326.933,087,300
Jan 12, 202427.8728.0827.1427.3627.363,818,700
Jan 11, 202427.9028.0526.9427.2827.283,448,200
Jan 10, 202427.8128.6527.6628.2528.251,340,900
Jan 09, 202427.6828.0027.3227.7827.781,684,400
Jan 08, 202427.7428.5127.6228.2828.28946,900
Jan 05, 202427.2428.4827.0327.9427.941,774,800
Jan 04, 202427.1528.3226.9027.8127.814,062,300
Jan 03, 202428.0028.2926.8927.2827.284,546,200
Jan 02, 202428.3729.4328.0928.7028.703,029,100
Dec 29, 202329.1829.1928.1628.2528.253,256,100
Dec 28, 202328.7429.6528.7029.3929.391,224,200
Dec 27, 202329.9830.0628.9429.0929.092,686,700
Dec 26, 202329.3030.4229.0830.1430.142,934,300
Dec 22, 202330.0130.3928.8229.1729.172,905,000
Dec 21, 202330.3930.4629.1629.5429.542,181,200
Dec 20, 202330.2031.4129.6729.7929.793,077,300
Dec 19, 202330.5530.8930.0730.1030.101,883,500
Dec 18, 202330.9830.9830.1530.2930.292,564,000
Dec 15, 202331.3131.7030.2330.9330.936,454,900
Dec 14, 202330.0132.2129.9931.3431.345,525,700
Dec 14, 20230.3 Dividend
Dec 13, 202326.4629.3626.0529.2128.913,364,700
Dec 12, 202327.3027.3026.0926.3726.104,461,700
Dec 11, 202327.4527.9327.1327.2426.962,736,700
Dec 08, 202327.6327.9827.2127.9727.682,429,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...