Vornado Realty Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	30.91	30.91	28.85	29.60	29.60	-8.92%	4
Feb 11, 2026	32.08	32.81	31.90	32.50	32.50	1.99%	190
Feb 10, 2026	31.74	31.99	30.95	31.87	31.87	2.36%	187
Feb 9, 2026	31.57	31.84	30.85	31.13	31.13	0.10%	158
Feb 6, 2026	30.30	31.10	30.30	31.10	31.10	3.05%	30
Feb 5, 2026	30.76	30.81	30.15	30.18	30.18	-2.17%	1,217
Feb 4, 2026	30.20	30.85	30.20	30.85	30.85	1.55%	4
Feb 3, 2026	30.97	31.00	30.38	30.38	30.38	-2.94%	10
Feb 2, 2026	32.24	32.41	31.29	31.30	31.30	-0.73%	8
Jan 30, 2026	31.94	32.11	31.42	31.53	31.53	0.32%	22
Jan 29, 2026	31.81	31.81	31.43	31.43	31.43	-1.22%	36
Jan 28, 2026	32.34	32.37	31.82	31.82	31.82	-0.35%	3
Jan 27, 2026	31.93	31.93	31.93	31.93	31.93	-0.99%	-
Jan 26, 2026	32.29	32.29	31.94	32.25	32.25	0.46%	2
Jan 23, 2026	32.34	32.34	32.10	32.10	32.10	-4.01%	325
Jan 22, 2026	33.44	33.44	33.44	33.44	33.44	1.87%	305
Jan 21, 2026	33.02	33.02	32.83	32.83	32.83	1.14%	3
Jan 20, 2026	32.95	33.05	32.46	32.46	32.46	-5.08%	40
Jan 16, 2026	33.54	34.20	33.54	34.20	34.20	1.08%	99
Jan 15, 2026	33.82	33.86	33.76	33.83	33.83	0.66%	219
Jan 14, 2026	33.61	33.61	33.61	33.61	33.61	-1.93%	42
Jan 12, 2026	34.23	34.27	34.07	34.27	34.27	-1.10%	54
Jan 9, 2026	34.79	34.79	34.65	34.65	34.65	0.87%	52
Jan 8, 2026	34.35	34.35	34.35	34.35	34.35	1.21%	40
Jan 7, 2026	33.94	34.18	33.94	33.94	33.94	0.09%	3
Jan 6, 2026	33.51	33.91	33.51	33.91	33.91	1.04%	73
Jan 5, 2026	33.27	33.56	33.27	33.56	33.56	0.54%	9
Jan 2, 2026	33.15	33.38	32.98	33.38	33.38	-0.92%	18
Dec 31, 2025	33.69	33.69	33.69	33.69	33.69	0.30%	2
Dec 30, 2025	33.46	33.63	33.46	33.59	33.59	0.39%	213
Dec 24, 2025	32.25	33.46	32.25	33.46	33.46	0.66%	12
Dec 23, 2025	32.79	33.24	32.79	33.24	33.24	0.12%	2
Dec 22, 2025	33.20	33.27	33.19	33.20	33.20	-1.01%	70
Dec 19, 2025	33.30	33.54	33.30	33.54	33.54	-0.92%	32
Dec 18, 2025	34.17	34.17	33.81	33.85	33.85	-1.31%	125
Dec 16, 2025	34.45	34.45	34.30	34.30	33.56	-1.74%	15
Dec 15, 2025	35.49	35.66	34.91	34.91	34.15	-0.52%	139
Dec 12, 2025	35.12	35.15	35.09	35.09	34.33	-0.07%	6
Dec 11, 2025	35.40	35.40	35.11	35.11	34.36	0.82%	2
Dec 10, 2025	34.94	34.94	34.83	34.83	34.08	-0.68%	20
Dec 9, 2025	35.07	35.07	35.07	35.07	34.31	2.48%	3
Dec 8, 2025	34.13	34.22	34.13	34.22	33.48	-1.98%	3
Dec 5, 2025	35.13	35.13	34.91	34.91	34.16	-2.46%	1
Dec 4, 2025	35.85	36.03	35.79	35.79	35.02	-1.14%	22
Dec 3, 2025	36.59	36.59	36.20	36.20	35.42	-3.10%	51
Dec 2, 2025	37.36	37.36	37.36	37.36	36.55	0.92%	4
Dec 1, 2025	36.34	37.02	36.34	37.02	36.22	0.57%	9
Nov 28, 2025	36.67	36.81	36.67	36.81	36.02	-0.03%	3
Nov 26, 2025	37.42	37.51	36.82	36.82	36.03	-0.35%	4
Nov 25, 2025	34.78	37.00	34.78	36.95	36.15	5.14%	503