Vornado Realty Trust (VNO.PRL)
NYSE: VNO.PRL · Real-Time Price · USD · Preferred Stock
17.48
+0.38 (2.19%)
At close: Apr 24, 2025
Vornado Realty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 17.41 | 17.96 | 17.09 | 17.79 | 17.79 | 1.83% | 159,520 |
| Apr 25, 2025 | 17.43 | 17.54 | 17.22 | 17.47 | 17.47 | -0.06% | 9,491 |
| Apr 24, 2025 | 17.06 | 17.48 | 17.06 | 17.48 | 17.48 | 2.19% | 23,389 |
| Apr 23, 2025 | 16.99 | 17.11 | 16.92 | 17.11 | 17.11 | 1.88% | 8,899 |
| Apr 22, 2025 | 16.60 | 16.93 | 16.56 | 16.79 | 16.79 | 1.51% | 13,862 |
| Apr 21, 2025 | 16.49 | 16.55 | 16.40 | 16.54 | 16.54 | -0.24% | 9,418 |
| Apr 17, 2025 | 16.60 | 16.68 | 16.52 | 16.58 | 16.58 | -0.12% | 8,389 |
| Apr 16, 2025 | 16.44 | 16.60 | 16.39 | 16.60 | 16.60 | 0.97% | 22,029 |
| Apr 15, 2025 | 16.23 | 16.47 | 16.05 | 16.44 | 16.44 | 1.54% | 26,094 |
| Apr 14, 2025 | 16.08 | 16.21 | 15.90 | 16.19 | 16.19 | 1.70% | 3,934 |
| Apr 11, 2025 | 15.59 | 15.98 | 15.59 | 15.92 | 15.92 | 2.12% | 23,290 |
| Apr 10, 2025 | 15.88 | 15.88 | 15.50 | 15.59 | 15.59 | -2.56% | 15,904 |
| Apr 9, 2025 | 15.38 | 16.00 | 15.26 | 16.00 | 16.00 | 2.83% | 27,892 |
| Apr 8, 2025 | 15.76 | 15.76 | 15.39 | 15.56 | 15.56 | -0.26% | 8,450 |
| Apr 7, 2025 | 15.62 | 15.98 | 15.25 | 15.60 | 15.60 | -2.13% | 47,000 |
| Apr 4, 2025 | 16.21 | 16.21 | 15.67 | 15.94 | 15.94 | -3.28% | 36,929 |
| Apr 3, 2025 | 16.44 | 16.72 | 16.25 | 16.48 | 16.48 | -0.84% | 39,681 |
| Apr 2, 2025 | 16.79 | 16.79 | 16.62 | 16.62 | 16.62 | -1.25% | 18,397 |
| Apr 1, 2025 | 17.00 | 17.15 | 16.62 | 16.83 | 16.83 | -0.24% | 44,412 |
| Mar 31, 2025 | 17.32 | 17.40 | 16.81 | 16.87 | 16.87 | -2.60% | 114,893 |
| Mar 28, 2025 | 17.45 | 17.53 | 17.30 | 17.32 | 17.32 | -0.74% | 12,207 |
| Mar 27, 2025 | 17.50 | 17.59 | 17.40 | 17.45 | 17.45 | -0.40% | 14,457 |
| Mar 26, 2025 | 17.54 | 17.64 | 17.52 | 17.52 | 17.52 | -1.18% | 3,808 |
| Mar 25, 2025 | 17.82 | 17.83 | 17.65 | 17.73 | 17.73 | -0.84% | 14,829 |
| Mar 24, 2025 | 17.99 | 18.19 | 17.84 | 17.88 | 17.88 | -0.41% | 84,416 |
| Mar 21, 2025 | 18.03 | 18.04 | 17.86 | 17.95 | 17.95 | -0.43% | 5,996 |
| Mar 20, 2025 | 18.08 | 18.08 | 17.96 | 18.03 | 18.03 | 0.39% | 41,730 |
| Mar 19, 2025 | 17.90 | 18.04 | 17.81 | 17.96 | 17.96 | -0.22% | 33,736 |
| Mar 18, 2025 | 17.83 | 18.00 | 17.71 | 18.00 | 18.00 | -0.06% | 7,883 |
| Mar 17, 2025 | 17.84 | 18.22 | 17.84 | 18.01 | 18.01 | -0.88% | 17,117 |
| Mar 14, 2025 | 18.32 | 18.32 | 18.09 | 18.17 | 17.83 | 0.44% | 69,606 |
| Mar 13, 2025 | 18.01 | 18.39 | 18.01 | 18.09 | 17.75 | 0.11% | 29,753 |
| Mar 12, 2025 | 17.88 | 18.27 | 17.88 | 18.07 | 17.73 | 1.06% | 18,573 |
| Mar 11, 2025 | 18.00 | 18.13 | 17.85 | 17.88 | 17.55 | -0.67% | 15,887 |
| Mar 10, 2025 | 18.07 | 18.27 | 18.00 | 18.00 | 17.67 | -1.64% | 20,026 |
| Mar 7, 2025 | 18.28 | 18.30 | 18.15 | 18.30 | 17.96 | 0.49% | 28,035 |
| Mar 6, 2025 | 18.18 | 18.33 | 17.95 | 18.21 | 17.87 | -0.33% | 46,914 |
| Mar 5, 2025 | 18.32 | 18.38 | 18.25 | 18.27 | 17.93 | -0.54% | 41,444 |
| Mar 4, 2025 | 18.50 | 18.55 | 18.27 | 18.37 | 18.03 | -0.83% | 43,003 |
| Mar 3, 2025 | 18.54 | 18.65 | 18.35 | 18.52 | 18.18 | 0.67% | 61,554 |
| Feb 28, 2025 | 18.18 | 18.51 | 18.18 | 18.40 | 18.06 | 0.05% | 11,903 |
| Feb 27, 2025 | 18.38 | 18.39 | 18.21 | 18.39 | 18.05 | -0.05% | 28,066 |
| Feb 26, 2025 | 18.25 | 18.40 | 18.24 | 18.40 | 18.06 | 0.16% | 9,700 |
| Feb 25, 2025 | 18.02 | 18.40 | 18.02 | 18.37 | 18.03 | 1.94% | 14,958 |
| Feb 24, 2025 | 18.00 | 18.05 | 17.96 | 18.02 | 17.69 | 0.45% | 23,557 |
| Feb 21, 2025 | 17.85 | 18.03 | 17.85 | 17.94 | 17.61 | 0.22% | 8,153 |
| Feb 20, 2025 | 17.90 | 18.14 | 17.86 | 17.90 | 17.57 | -0.06% | 10,242 |
| Feb 19, 2025 | 17.80 | 17.96 | 17.78 | 17.91 | 17.58 | 0.62% | 13,418 |
| Feb 18, 2025 | 18.10 | 18.10 | 17.80 | 17.80 | 17.47 | -1.39% | 18,195 |
| Feb 14, 2025 | 18.04 | 18.10 | 17.87 | 18.05 | 17.72 | 0.56% | 8,960 |