Advertisement
Advertisement
U.S. markets open in 5 hours 49 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Vornado Realty Trust (VNO)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
29.39-0.49 (-1.64%)
At close: 04:00PM EDT
29.42 +0.03 (+0.10%)
After hours: 05:22PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 27, 202229.9130.0329.2929.3929.392,203,200
Jun 24, 202228.9830.0828.7129.8829.882,201,200
Jun 23, 202227.9828.6227.7728.5628.561,666,800
Jun 22, 202227.9028.8827.8328.1028.102,122,400
Jun 21, 202228.7528.9728.2428.2728.272,146,300
Jun 17, 202227.9328.8127.8928.4428.444,045,300
Jun 16, 202228.7128.8227.6427.8627.863,087,300
Jun 15, 202229.2630.0029.0329.4529.451,742,600
Jun 14, 202229.4329.5728.5328.9628.962,053,800
Jun 13, 202230.4530.5629.0929.2429.242,655,900
Jun 10, 202230.9631.6830.8131.2831.282,693,900
Jun 09, 202232.6532.7331.4231.5031.501,783,300
Jun 08, 202233.3933.5432.6532.7532.751,035,100
Jun 07, 202232.7533.8132.3933.7433.741,000,300
Jun 06, 202233.3033.5632.9133.1233.121,335,500
Jun 03, 202233.9133.9733.0033.1433.14860,200
Jun 02, 202233.6234.1133.3134.0834.08850,500
Jun 01, 202235.0235.1533.3333.8233.821,311,800
May 31, 202234.9635.2734.7234.9634.961,440,200
May 27, 202235.2435.6535.0735.5435.541,141,800
May 26, 202234.9435.2834.6635.0335.031,084,600
May 25, 202233.7934.7233.5134.6034.601,178,500
May 24, 202233.9533.9932.4833.9033.901,215,000
May 23, 202233.9334.3933.3633.9633.961,341,800
May 20, 202233.8033.8832.8133.5133.511,600,000
May 19, 202233.7434.3733.3833.4233.421,367,400
May 18, 202235.5035.5034.0334.1834.181,168,700
May 17, 202234.9835.8034.7635.6935.691,319,800
May 16, 202234.6534.9434.0834.5934.591,307,900
May 13, 202234.6234.7934.1834.6434.641,427,700
May 12, 202233.8534.7233.5834.2534.251,962,900
May 11, 202233.9635.1033.7033.8233.822,136,900
May 10, 202235.6536.0133.6333.8133.812,277,400
May 09, 202235.9036.1035.1235.4635.463,315,100
May 06, 202236.7436.8235.9036.2736.271,595,500
May 06, 20220.53 Dividend
May 05, 202237.8838.0236.6937.2836.751,406,900
May 04, 202237.7038.3236.9138.1237.581,786,800
May 03, 202238.0139.0837.0938.7138.161,976,300
May 02, 202238.9139.1537.0037.8937.351,755,900
Apr 29, 202240.2340.3638.6138.7138.162,602,600
Apr 28, 202239.9140.5639.4540.4639.88681,200
Apr 27, 202240.8540.8539.7139.7339.171,223,500
Apr 26, 202241.1641.5940.6940.7940.211,755,000
Apr 25, 202240.7141.4940.1841.4140.821,641,500
Apr 22, 202241.3641.5840.9740.9940.411,742,500
Apr 21, 202242.5242.6741.8741.9341.331,245,300
Apr 20, 202241.8742.5541.7842.1341.531,241,200
Apr 19, 202240.9941.9840.9941.6941.101,111,100
Apr 18, 202241.3741.6440.6340.8840.30943,100
Apr 14, 202242.2842.6841.3441.4240.831,929,500
Apr 13, 202241.7342.2141.6242.1141.51886,000
Apr 12, 202241.6441.9841.2841.6941.101,255,000
Apr 11, 202241.3141.9541.1241.5941.001,124,900
Apr 08, 202241.8442.1641.2141.4540.861,008,300
Apr 07, 202242.8442.8441.2341.8541.261,407,400
Apr 06, 202243.0043.4242.5542.9642.351,461,500
Apr 05, 202244.3844.7643.1843.2142.601,149,400
Apr 04, 202245.2545.2543.8544.4243.791,490,100
Apr 01, 202245.8245.8444.5445.3244.681,391,800
Mar 31, 202246.2046.6045.3245.3244.681,578,100
Mar 30, 202246.7547.1545.9946.2045.541,001,200
Mar 29, 202246.3547.0346.0046.9846.311,599,000
Mar 28, 202246.5646.5645.8545.9345.281,097,300
Mar 25, 202245.7246.8645.5446.6846.021,963,600
Mar 24, 202245.2045.5144.8645.4144.762,100,500
Mar 23, 202245.7945.9045.2645.3044.661,048,300
Mar 22, 202246.3646.8345.8045.9745.321,702,800
Mar 21, 202246.2846.5545.6345.8345.181,432,100
Mar 18, 202245.4646.2444.8646.1345.472,946,500
Mar 17, 202244.8845.5944.7045.4244.771,485,200
Mar 16, 202245.9246.1344.2045.2944.651,669,300
Mar 15, 202245.9446.3444.8445.4444.791,049,200
Mar 14, 202246.6546.9345.3445.7445.091,596,600
Mar 11, 202246.4147.2646.1746.2245.561,727,800
Mar 10, 202245.4246.3545.0946.2845.621,311,700
Mar 09, 202245.2646.6745.2646.1245.462,035,300
Mar 08, 202243.5845.1543.2044.4843.851,614,100
Mar 07, 202243.8044.2042.8543.2142.601,583,200
Mar 04, 202242.5443.9742.4143.8643.242,027,900
Mar 03, 202243.5643.6442.5043.4142.79863,500
Mar 02, 202242.4943.3042.1843.0842.47993,400
Mar 01, 202243.0843.5441.8342.1241.521,203,000
Feb 28, 202242.8044.1242.6843.2842.661,263,900
Feb 25, 202242.8643.9242.6643.7543.131,176,600
Feb 24, 202240.7142.5140.2042.3541.751,667,400
Feb 23, 202243.4843.9141.8141.8341.241,316,100
Feb 22, 202243.9543.9742.6543.1342.523,370,600
Feb 18, 202244.8945.8044.4644.4943.862,041,100
Feb 17, 202244.7645.7844.4345.0844.442,785,400
Feb 16, 202243.6845.0443.6145.0044.362,537,500
Feb 15, 202241.2343.7741.0343.5742.953,296,200
Feb 14, 202241.3441.5540.4540.7440.161,770,400
Feb 11, 202241.3242.3740.8841.3140.721,737,200
Feb 10, 202241.3242.5141.0541.3540.761,413,700
Feb 09, 202240.9841.7540.9841.6441.051,322,800
Feb 08, 202241.2141.5340.4840.6340.05804,400
Feb 07, 202240.6741.3840.5840.9440.361,158,000
Feb 04, 202240.3441.0439.9840.5539.971,378,500
Feb 03, 202241.1741.3040.4140.6040.021,572,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement