Vornado Realty Trust VNO
NYSE · United States · Finance
$33.56-0.32 (-0.94%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $33.56 | -0.94% | $34.18 | $33.88 | $33.06 | 1.62M |
| 2026-09-30 | $33.88 | -0.03% | $34.10 | $34.40 | $33.79 | 1.34M |
| 2026-09-29 | $33.89 | -0.62% | $34.77 | $34.77 | $33.82 | 1.77M |
| 2026-09-28 | $34.10 | -1.81% | $34.98 | $35.08 | $33.84 | 1.42M |
| 2026-09-25 | $34.73 | +1.02% | $34.45 | $34.90 | $34.24 | 1.07M |
| 2026-09-24 | $34.38 | +0.64% | $33.83 | $34.73 | $33.83 | 1.20M |
| 2026-09-23 | $34.16 | -3.17% | $35.29 | $35.29 | $34.10 | 1.51M |
| 2026-09-22 | $35.28 | -0.84% | $36.37 | $36.42 | $35.11 | 1.55M |
| 2026-09-21 | $35.58 | +1.95% | $35.28 | $35.59 | $35.02 | 1.50M |
| 2026-09-18 | $34.90 | +0.23% | $34.87 | $35.08 | $34.50 | 2.69M |
| 2026-09-17 | $34.82 | 0.00% | $35.34 | $35.36 | $34.59 | 1.13M |
| 2026-09-16 | $34.82 | +0.84% | $35.04 | $35.52 | $34.12 | 1.95M |
| 2026-09-15 | $34.53 | -1.37% | $35.74 | $35.74 | $34.44 | 1.25M |
| 2026-09-14 | $35.01 | -1.21% | $34.89 | $35.69 | $34.81 | 897.60K |
| 2026-09-11 | $35.44 | +3.11% | $35.12 | $35.87 | $34.73 | 1.42M |
| 2026-09-10 | $34.37 | -0.89% | $34.26 | $34.93 | $34.11 | 1.54M |
| 2026-09-09 | $34.68 | -1.64% | $35.28 | $35.53 | $34.59 | 1.22M |
| 2026-09-08 | $35.26 | -3.63% | $36.86 | $36.90 | $35.14 | 1.19M |
| 2026-09-04 | $36.59 | +0.14% | $36.86 | $37.04 | $36.21 | 893.20K |
| 2026-09-03 | $36.54 | -0.08% | $37.12 | $37.19 | $36.32 | 1.24M |
| 2026-09-02 | $36.57 | -0.22% | $36.85 | $37.21 | $36.34 | 1.21M |
| 2026-09-01 | $36.65 | -1.95% | $37.18 | $37.36 | $36.45 | 1.23M |
| 2026-08-31 | $37.38 | -2.15% | $37.88 | $37.96 | $37.17 | 1.14M |
| 2026-08-28 | $38.20 | -1.34% | $38.95 | $39.03 | $38.15 | 651.90K |
| 2026-08-27 | $38.72 | -0.59% | $38.51 | $39.43 | $38.51 | 828.90K |
| 2026-08-26 | $38.95 | -2.48% | $39.97 | $39.98 | $38.91 | 980.90K |
| 2026-08-25 | $39.94 | +2.75% | $39.04 | $39.96 | $38.56 | 1.28M |
| 2026-08-24 | $38.87 | +2.61% | $37.92 | $39.09 | $37.76 | 862.80K |
| 2026-08-21 | $37.88 | -2.02% | $38.27 | $38.89 | $37.72 | 1.66M |
| 2026-08-20 | $38.66 | +0.73% | $38.20 | $38.93 | $37.77 | 929.10K |
| 2026-08-19 | $38.38 | +1.67% | $38.10 | $39.07 | $38.10 | 970.90K |
| 2026-08-18 | $37.75 | -0.40% | $37.88 | $38.16 | $37.57 | 971.80K |
| 2026-08-17 | $37.90 | -2.82% | $39.56 | $39.56 | $37.83 | 1.16M |
| 2026-08-14 | $39.00 | -1.69% | $39.30 | $39.89 | $38.78 | 1.06M |
| 2026-08-13 | $39.67 | +1.12% | $39.40 | $40.21 | $39.38 | 874.20K |
| 2026-08-12 | $39.23 | +1.11% | $39.05 | $39.41 | $38.73 | 1.18M |
| 2026-08-11 | $38.80 | -0.23% | $38.87 | $39.38 | $38.61 | 1.15M |
| 2026-08-10 | $38.89 | -1.54% | $39.21 | $39.22 | $38.41 | 1.47M |
| 2026-08-07 | $39.50 | +1.44% | $39.09 | $39.86 | $38.79 | 991.80K |
| 2026-08-06 | $38.94 | -2.43% | $39.67 | $39.95 | $38.80 | 1.56M |
| 2026-08-05 | $39.91 | -2.44% | $41.01 | $41.01 | $39.73 | 1.38M |
| 2026-08-04 | $40.91 | +2.45% | $39.88 | $41.60 | $39.40 | 4.88M |
| 2026-08-03 | $39.93 | +1.37% | $40.00 | $40.21 | $39.67 | 1.46M |
| 2026-07-31 | $39.39 | -1.89% | $40.20 | $40.39 | $39.30 | 994.80K |
| 2026-07-30 | $40.15 | -1.23% | $40.82 | $40.88 | $39.09 | 1.53M |
| 2026-07-29 | $40.65 | +1.47% | $40.20 | $41.59 | $40.16 | 2.51M |
| 2026-07-28 | $40.06 | +1.42% | $39.62 | $40.29 | $38.95 | 1.85M |
| 2026-07-27 | $39.50 | -0.55% | $40.04 | $40.19 | $39.50 | 1.62M |
| 2026-07-24 | $39.72 | +1.85% | $38.61 | $40.27 | $38.61 | 2.39M |
| 2026-07-23 | $39.00 | +1.27% | $38.20 | $39.40 | $38.20 | 3.35M |
| 2026-07-22 | $38.51 | -3.65% | $39.60 | $39.71 | $38.46 | 1.47M |
| 2026-07-21 | $39.97 | +0.58% | $40.38 | $40.67 | $39.47 | 1.62M |
| 2026-07-20 | $39.74 | -1.49% | $40.30 | $40.30 | $39.48 | 1.11M |
| 2026-07-17 | $40.34 | -1.03% | $40.61 | $41.25 | $39.80 | 1.18M |
| 2026-07-16 | $40.76 | +2.28% | $39.09 | $40.84 | $39.09 | 1.27M |
| 2026-07-15 | $39.85 | +1.84% | $39.58 | $40.63 | $39.49 | 1.64M |
| 2026-07-14 | $39.13 | +2.14% | $38.58 | $39.18 | $38.14 | 1.82M |
| 2026-07-13 | $38.31 | -0.10% | $37.94 | $39.10 | $37.94 | 1.32M |
| 2026-07-10 | $38.35 | +0.68% | $38.40 | $38.76 | $37.84 | 1.09M |
| 2026-07-09 | $38.09 | +0.08% | $38.27 | $38.61 | $37.97 | 2.04M |
| 2026-07-08 | $38.06 | -3.50% | $38.95 | $39.17 | $37.68 | 1.76M |
| 2026-07-07 | $39.44 | -3.10% | $40.66 | $40.82 | $39.37 | 2.34M |
| 2026-07-06 | $40.70 | +0.30% | $40.91 | $41.00 | $40.41 | 1.28M |
| 2026-07-02 | $40.58 | +1.30% | $40.60 | $40.60 | $39.90 | 1.57M |
| 2026-07-01 | $40.06 | +1.93% | $39.23 | $40.56 | $39.23 | 1.69M |
| 2026-06-30 | $39.30 | -0.53% | $39.04 | $39.80 | $38.89 | 1.49M |
| 2026-06-29 | $39.51 | +1.02% | $38.95 | $39.55 | $38.63 | 1.50M |
| 2026-06-26 | $39.11 | +2.70% | $38.00 | $39.15 | $38.00 | 2.40M |
| 2026-06-25 | $38.08 | +0.26% | $38.20 | $38.36 | $37.31 | 1.23M |
| 2026-06-24 | $37.98 | +0.88% | $38.13 | $38.24 | $37.31 | 1.79M |
| 2026-06-23 | $37.65 | +0.19% | $37.39 | $37.92 | $37.39 | 1.17M |
| 2026-06-22 | $37.58 | -0.61% | $37.57 | $37.98 | $37.29 | 1.57M |
| 2026-06-18 | $37.81 | +3.70% | $37.28 | $38.22 | $37.21 | 2.50M |
| 2026-06-17 | $36.46 | -3.60% | $37.65 | $38.15 | $36.31 | 1.69M |
| 2026-06-16 | $37.82 | -1.33% | $38.52 | $38.66 | $37.60 | 1.69M |
| 2026-06-15 | $38.33 | +0.16% | $39.16 | $39.16 | $38.28 | 1.84M |
| 2026-06-12 | $38.27 | -1.80% | $38.96 | $39.05 | $38.05 | 2.04M |
| 2026-06-11 | $38.97 | +1.80% | $39.02 | $39.27 | $37.75 | 2.43M |
| 2026-06-10 | $38.28 | -0.44% | $38.67 | $39.15 | $38.24 | 2.09M |
| 2026-06-09 | $38.45 | +6.22% | $36.72 | $38.81 | $36.68 | 2.92M |
| 2026-06-08 | $36.20 | +2.81% | $35.74 | $36.29 | $35.38 | 2.06M |
| 2026-06-05 | $35.21 | +0.83% | $34.69 | $35.49 | $34.55 | 1.51M |
| 2026-06-04 | $34.92 | +2.71% | $33.90 | $35.07 | $33.90 | 1.11M |
| 2026-06-03 | $34.00 | -0.64% | $33.71 | $34.29 | $33.50 | 1.71M |
| 2026-06-02 | $34.22 | +2.52% | $33.26 | $34.41 | $33.07 | 1.54M |
| 2026-06-01 | $33.38 | -1.10% | $33.58 | $33.88 | $33.27 | 1.59M |
| 2026-05-29 | $33.75 | -0.30% | $33.66 | $34.30 | $33.49 | 1.93M |
| 2026-05-28 | $33.85 | +1.62% | $33.17 | $34.34 | $32.97 | 2.85M |
| 2026-05-27 | $33.31 | +1.87% | $32.79 | $33.40 | $32.73 | 1.45M |
| 2026-05-26 | $32.70 | +2.25% | $32.29 | $32.83 | $32.18 | 1.31M |