Vornado Realty Trust (VNO)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

43.67-0.39 (-0.89%)

At close: 4:00PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 02, 2021	44.00	44.39	43.34	43.67	43.67	2,304,500
Mar 01, 2021	43.87	45.40	43.18	44.06	44.06	2,554,400
Feb 26, 2021	42.74	43.47	42.17	42.94	42.94	2,773,300
Feb 25, 2021	44.73	45.59	42.20	42.69	42.69	2,899,100
Feb 24, 2021	42.90	44.99	42.81	44.60	44.60	2,586,500
Feb 23, 2021	41.00	43.54	40.31	42.85	42.85	4,390,800
Feb 22, 2021	37.45	40.71	37.45	40.68	40.68	4,216,500
Feb 19, 2021	36.25	37.46	36.11	37.25	37.25	4,581,600
Feb 18, 2021	36.95	37.44	35.89	36.16	36.16	2,663,800
Feb 17, 2021	37.28	37.77	36.48	37.14	37.14	3,541,800
Feb 16, 2021	38.51	38.66	37.18	37.40	37.40	2,790,200
Feb 12, 2021	38.81	39.18	38.20	38.39	38.39	1,355,700
Feb 11, 2021	38.92	39.45	38.53	39.08	39.08	2,192,300
Feb 10, 2021	37.92	39.16	37.76	38.90	38.90	2,305,800
Feb 09, 2021	38.19	38.45	37.27	37.69	37.69	1,417,500
Feb 08, 2021	37.57	38.07	37.14	38.04	38.04	1,988,900
Feb 05, 2021	37.63	37.90	37.19	37.39	37.39	2,419,200
Feb 04, 2021	37.60	38.42	37.28	37.35	37.35	1,926,700
Feb 03, 2021	37.41	37.75	36.90	37.53	37.53	2,033,900
Feb 02, 2021	38.80	38.80	37.38	37.47	37.47	3,014,500
Feb 01, 2021	40.02	40.20	38.31	38.77	38.77	2,654,700
Jan 29, 2021	39.60	40.89	38.88	39.76	39.76	6,729,400
Jan 29, 2021	0.53 Dividend
Jan 28, 2021	39.72	41.35	39.71	40.30	39.77	3,829,100
Jan 27, 2021	38.74	40.48	38.68	39.63	39.11	2,736,800
Jan 26, 2021	39.13	39.92	38.63	39.16	38.64	1,802,300
Jan 25, 2021	37.54	39.11	37.31	38.78	38.27	3,874,500
Jan 22, 2021	37.39	37.98	36.91	37.90	37.40	2,290,300
Jan 21, 2021	37.95	38.07	37.27	37.56	37.07	2,674,000
Jan 20, 2021	37.60	38.25	37.32	38.11	37.61	2,649,300
Jan 19, 2021	38.78	38.80	37.61	37.72	37.22	2,664,300
Jan 15, 2021	37.76	38.63	37.33	38.56	38.05	2,547,100
Jan 14, 2021	36.89	38.17	36.58	37.92	37.42	2,163,100
Jan 13, 2021	36.00	36.71	35.76	36.59	36.11	1,360,400
Jan 12, 2021	35.80	35.99	35.32	35.91	35.44	1,372,200
Jan 11, 2021	35.62	36.03	35.02	35.27	34.81	2,061,400
Jan 08, 2021	36.15	36.17	35.23	36.08	35.61	2,366,800
Jan 07, 2021	36.81	37.14	35.71	35.83	35.36	2,222,000
Jan 06, 2021	36.12	37.28	35.89	36.77	36.29	2,100,100
Jan 05, 2021	36.75	37.33	35.61	35.64	35.17	2,668,900
Jan 04, 2021	37.63	37.95	36.24	36.66	36.18	3,222,200
Dec 31, 2020	36.37	37.58	35.78	37.34	36.85	4,474,000
Dec 30, 2020	36.03	36.95	36.03	36.43	35.95	1,097,800
Dec 29, 2020	37.24	37.53	35.83	35.99	35.52	1,458,900
Dec 28, 2020	36.23	37.28	36.21	36.98	36.49	1,198,200
Dec 24, 2020	36.51	36.70	35.70	36.15	35.67	604,200
Dec 23, 2020	35.58	36.62	35.45	36.47	35.99	1,226,700
Dec 22, 2020	36.27	36.32	35.02	35.41	34.94	2,518,200
Dec 21, 2020	35.93	36.40	35.47	36.18	35.70	2,206,300
Dec 18, 2020	38.31	38.31	36.15	36.71	36.23	4,150,500
Dec 17, 2020	38.50	38.61	37.91	38.38	37.88	4,543,800
Dec 16, 2020	39.21	39.39	37.86	38.21	37.71	2,205,500
Dec 15, 2020	38.30	38.90	37.78	38.78	38.27	2,682,600
Dec 14, 2020	39.22	39.58	37.98	38.08	37.58	2,671,200
Dec 11, 2020	39.27	39.52	38.43	38.80	38.29	1,279,500
Dec 10, 2020	39.09	40.29	39.09	39.71	39.19	1,994,300
Dec 09, 2020	40.17	40.35	39.10	39.68	39.16	1,724,200
Dec 08, 2020	40.14	40.85	39.85	40.03	39.50	1,488,500
Dec 07, 2020	41.40	41.60	40.31	40.58	40.05	2,449,600
Dec 04, 2020	41.00	41.64	40.40	41.63	41.08	1,908,600
Dec 03, 2020	39.82	40.60	39.28	40.29	39.76	1,752,700
Dec 02, 2020	39.05	39.98	38.63	39.72	39.20	1,674,100
Dec 01, 2020	39.61	40.29	38.93	39.30	38.78	2,142,100
Nov 30, 2020	40.32	40.71	38.86	38.91	38.40	4,178,200
Nov 27, 2020	40.77	41.08	39.90	40.33	39.80	749,700
Nov 25, 2020	41.49	41.83	40.01	40.62	40.09	2,195,100
Nov 24, 2020	41.90	43.35	41.66	41.84	41.29	3,981,900
Nov 23, 2020	40.54	41.72	40.16	41.02	40.48	4,042,600
Nov 20, 2020	39.74	40.38	39.05	39.93	39.40	4,233,000
Nov 19, 2020	39.45	40.16	38.73	39.84	39.32	3,452,600
Nov 18, 2020	41.84	41.92	39.78	39.79	39.27	2,020,100
Nov 17, 2020	39.31	42.15	38.70	41.49	40.94	4,083,700
Nov 16, 2020	40.50	41.16	39.21	39.93	39.40	4,742,300
Nov 13, 2020	36.42	38.53	36.36	38.51	38.00	2,713,800
Nov 12, 2020	36.89	37.57	35.30	36.03	35.56	2,476,000
Nov 11, 2020	38.69	39.02	37.03	37.47	36.98	2,915,500
Nov 10, 2020	38.74	39.79	37.74	39.02	38.51	5,185,700
Nov 09, 2020	37.71	41.27	37.09	38.69	38.18	7,716,100
Nov 06, 2020	31.67	32.26	30.26	30.37	29.97	2,448,700
Nov 06, 2020	0.53 Dividend
Nov 05, 2020	31.89	32.56	31.56	31.85	30.91	2,570,700
Nov 04, 2020	34.05	34.41	31.63	31.64	30.70	2,420,300
Nov 03, 2020	32.91	34.42	32.31	34.03	33.02	2,495,500
Nov 02, 2020	31.30	32.54	30.56	32.50	31.54	2,974,200
Oct 30, 2020	30.10	30.81	29.79	30.73	29.82	3,439,500
Oct 29, 2020	30.31	31.30	29.86	30.20	29.31	3,710,500
Oct 28, 2020	31.33	31.46	30.33	30.37	29.47	4,052,000
Oct 27, 2020	32.96	33.25	31.99	32.22	31.27	1,942,300
Oct 26, 2020	33.49	33.74	32.72	33.15	32.17	1,640,300
Oct 23, 2020	33.95	34.30	33.68	34.07	33.06	1,016,300
Oct 22, 2020	32.22	33.73	32.07	33.70	32.70	2,344,000
Oct 21, 2020	32.57	32.69	31.69	32.14	31.19	1,548,500
Oct 20, 2020	33.13	33.49	32.78	32.83	31.86	1,680,500
Oct 19, 2020	33.29	33.71	32.57	32.59	31.63	2,583,400
Oct 16, 2020	34.10	34.38	33.12	34.01	33.00	1,454,800
Oct 15, 2020	33.54	34.52	33.37	34.16	33.15	1,320,300
Oct 14, 2020	33.78	34.37	33.75	33.98	32.98	1,404,200
Oct 13, 2020	35.09	35.09	33.76	33.99	32.98	1,565,900
Oct 12, 2020	35.50	35.70	34.99	35.50	34.45	1,486,500
Oct 09, 2020	36.95	37.18	35.28	35.52	34.47	1,117,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P Futures3,890.00+22.50(+0.58%)

Dow Futures31,571.00+213.00(+0.68%)

Nasdaq Futures13,128.25+73.00(+0.56%)

Vornado Realty Trust (VNO)

S&P Futures
3,890.00
+22.50(+0.58%)

Dow Futures
31,571.00
+213.00(+0.68%)

Nasdaq Futures
13,128.25
+73.00(+0.56%)