U.S. markets open in 2 hours 1 minute

Vornado Realty Trust (VNO)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
43.67-0.39 (-0.89%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 02, 202144.0044.3943.3443.6743.672,304,500
Mar 01, 202143.8745.4043.1844.0644.062,554,400
Feb 26, 202142.7443.4742.1742.9442.942,773,300
Feb 25, 202144.7345.5942.2042.6942.692,899,100
Feb 24, 202142.9044.9942.8144.6044.602,586,500
Feb 23, 202141.0043.5440.3142.8542.854,390,800
Feb 22, 202137.4540.7137.4540.6840.684,216,500
Feb 19, 202136.2537.4636.1137.2537.254,581,600
Feb 18, 202136.9537.4435.8936.1636.162,663,800
Feb 17, 202137.2837.7736.4837.1437.143,541,800
Feb 16, 202138.5138.6637.1837.4037.402,790,200
Feb 12, 202138.8139.1838.2038.3938.391,355,700
Feb 11, 202138.9239.4538.5339.0839.082,192,300
Feb 10, 202137.9239.1637.7638.9038.902,305,800
Feb 09, 202138.1938.4537.2737.6937.691,417,500
Feb 08, 202137.5738.0737.1438.0438.041,988,900
Feb 05, 202137.6337.9037.1937.3937.392,419,200
Feb 04, 202137.6038.4237.2837.3537.351,926,700
Feb 03, 202137.4137.7536.9037.5337.532,033,900
Feb 02, 202138.8038.8037.3837.4737.473,014,500
Feb 01, 202140.0240.2038.3138.7738.772,654,700
Jan 29, 202139.6040.8938.8839.7639.766,729,400
Jan 29, 20210.53 Dividend
Jan 28, 202139.7241.3539.7140.3039.773,829,100
Jan 27, 202138.7440.4838.6839.6339.112,736,800
Jan 26, 202139.1339.9238.6339.1638.641,802,300
Jan 25, 202137.5439.1137.3138.7838.273,874,500
Jan 22, 202137.3937.9836.9137.9037.402,290,300
Jan 21, 202137.9538.0737.2737.5637.072,674,000
Jan 20, 202137.6038.2537.3238.1137.612,649,300
Jan 19, 202138.7838.8037.6137.7237.222,664,300
Jan 15, 202137.7638.6337.3338.5638.052,547,100
Jan 14, 202136.8938.1736.5837.9237.422,163,100
Jan 13, 202136.0036.7135.7636.5936.111,360,400
Jan 12, 202135.8035.9935.3235.9135.441,372,200
Jan 11, 202135.6236.0335.0235.2734.812,061,400
Jan 08, 202136.1536.1735.2336.0835.612,366,800
Jan 07, 202136.8137.1435.7135.8335.362,222,000
Jan 06, 202136.1237.2835.8936.7736.292,100,100
Jan 05, 202136.7537.3335.6135.6435.172,668,900
Jan 04, 202137.6337.9536.2436.6636.183,222,200
Dec 31, 202036.3737.5835.7837.3436.854,474,000
Dec 30, 202036.0336.9536.0336.4335.951,097,800
Dec 29, 202037.2437.5335.8335.9935.521,458,900
Dec 28, 202036.2337.2836.2136.9836.491,198,200
Dec 24, 202036.5136.7035.7036.1535.67604,200
Dec 23, 202035.5836.6235.4536.4735.991,226,700
Dec 22, 202036.2736.3235.0235.4134.942,518,200
Dec 21, 202035.9336.4035.4736.1835.702,206,300
Dec 18, 202038.3138.3136.1536.7136.234,150,500
Dec 17, 202038.5038.6137.9138.3837.884,543,800
Dec 16, 202039.2139.3937.8638.2137.712,205,500
Dec 15, 202038.3038.9037.7838.7838.272,682,600
Dec 14, 202039.2239.5837.9838.0837.582,671,200
Dec 11, 202039.2739.5238.4338.8038.291,279,500
Dec 10, 202039.0940.2939.0939.7139.191,994,300
Dec 09, 202040.1740.3539.1039.6839.161,724,200
Dec 08, 202040.1440.8539.8540.0339.501,488,500
Dec 07, 202041.4041.6040.3140.5840.052,449,600
Dec 04, 202041.0041.6440.4041.6341.081,908,600
Dec 03, 202039.8240.6039.2840.2939.761,752,700
Dec 02, 202039.0539.9838.6339.7239.201,674,100
Dec 01, 202039.6140.2938.9339.3038.782,142,100
Nov 30, 202040.3240.7138.8638.9138.404,178,200
Nov 27, 202040.7741.0839.9040.3339.80749,700
Nov 25, 202041.4941.8340.0140.6240.092,195,100
Nov 24, 202041.9043.3541.6641.8441.293,981,900
Nov 23, 202040.5441.7240.1641.0240.484,042,600
Nov 20, 202039.7440.3839.0539.9339.404,233,000
Nov 19, 202039.4540.1638.7339.8439.323,452,600
Nov 18, 202041.8441.9239.7839.7939.272,020,100
Nov 17, 202039.3142.1538.7041.4940.944,083,700
Nov 16, 202040.5041.1639.2139.9339.404,742,300
Nov 13, 202036.4238.5336.3638.5138.002,713,800
Nov 12, 202036.8937.5735.3036.0335.562,476,000
Nov 11, 202038.6939.0237.0337.4736.982,915,500
Nov 10, 202038.7439.7937.7439.0238.515,185,700
Nov 09, 202037.7141.2737.0938.6938.187,716,100
Nov 06, 202031.6732.2630.2630.3729.972,448,700
Nov 06, 20200.53 Dividend
Nov 05, 202031.8932.5631.5631.8530.912,570,700
Nov 04, 202034.0534.4131.6331.6430.702,420,300
Nov 03, 202032.9134.4232.3134.0333.022,495,500
Nov 02, 202031.3032.5430.5632.5031.542,974,200
Oct 30, 202030.1030.8129.7930.7329.823,439,500
Oct 29, 202030.3131.3029.8630.2029.313,710,500
Oct 28, 202031.3331.4630.3330.3729.474,052,000
Oct 27, 202032.9633.2531.9932.2231.271,942,300
Oct 26, 202033.4933.7432.7233.1532.171,640,300
Oct 23, 202033.9534.3033.6834.0733.061,016,300
Oct 22, 202032.2233.7332.0733.7032.702,344,000
Oct 21, 202032.5732.6931.6932.1431.191,548,500
Oct 20, 202033.1333.4932.7832.8331.861,680,500
Oct 19, 202033.2933.7132.5732.5931.632,583,400
Oct 16, 202034.1034.3833.1234.0133.001,454,800
Oct 15, 202033.5434.5233.3734.1633.151,320,300
Oct 14, 202033.7834.3733.7533.9832.981,404,200
Oct 13, 202035.0935.0933.7633.9932.981,565,900
Oct 12, 202035.5035.7034.9935.5034.451,486,500
Oct 09, 202036.9537.1835.2835.5234.471,117,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...