Vornado Realty Trust (VNO.PRM)
NYSE: VNO.PRM · Real-Time Price · USD · Preferred Stock
17.07
+0.02 (0.12%)
At close: Jul 3, 2025
Vornado Realty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2025 | 16.95 | 17.05 | 16.95 | 17.04 | 17.04 | 0.24% | 7,455 |
| Jul 7, 2025 | 16.90 | 17.04 | 16.90 | 17.00 | 17.00 | -0.41% | 16,827 |
| Jul 3, 2025 | 16.98 | 17.18 | 16.98 | 17.07 | 17.07 | 0.12% | 3,543 |
| Jul 2, 2025 | 16.83 | 17.15 | 16.55 | 17.05 | 17.05 | 1.85% | 12,400 |
| Jul 1, 2025 | 16.63 | 16.86 | 16.55 | 16.74 | 16.74 | 1.15% | 22,873 |
| Jun 30, 2025 | 17.16 | 17.16 | 16.50 | 16.55 | 16.55 | -2.93% | 69,774 |
| Jun 27, 2025 | 17.03 | 17.11 | 17.02 | 17.05 | 17.05 | -0.35% | 7,487 |
| Jun 26, 2025 | 17.12 | 17.15 | 17.00 | 17.11 | 17.11 | 0.40% | 10,794 |
| Jun 25, 2025 | 17.13 | 17.13 | 16.94 | 17.04 | 17.04 | -0.53% | 9,441 |
| Jun 24, 2025 | 17.15 | 17.22 | 17.10 | 17.13 | 17.13 | 0.08% | 5,779 |
| Jun 23, 2025 | 17.15 | 17.22 | 17.11 | 17.12 | 17.12 | -0.35% | 17,012 |
| Jun 20, 2025 | 17.14 | 17.18 | 17.09 | 17.18 | 17.18 | 0.62% | 3,291 |
| Jun 18, 2025 | 16.99 | 17.19 | 16.99 | 17.07 | 17.07 | 0.55% | 5,088 |
| Jun 17, 2025 | 17.10 | 17.10 | 16.98 | 16.98 | 16.98 | -0.41% | 3,884 |
| Jun 16, 2025 | 16.94 | 17.06 | 16.79 | 17.05 | 17.05 | -0.18% | 9,830 |
| Jun 13, 2025 | 17.19 | 17.19 | 17.03 | 17.08 | 16.75 | -0.87% | 29,134 |
| Jun 12, 2025 | 17.26 | 17.26 | 17.12 | 17.23 | 16.90 | 0.35% | 6,126 |
| Jun 11, 2025 | 17.02 | 17.22 | 17.02 | 17.17 | 16.84 | 0.18% | 6,943 |
| Jun 10, 2025 | 17.07 | 17.15 | 17.04 | 17.14 | 16.81 | -0.12% | 39,162 |
| Jun 9, 2025 | 17.05 | 17.16 | 17.05 | 17.16 | 16.83 | 0.88% | 4,787 |
| Jun 6, 2025 | 16.98 | 17.16 | 16.98 | 17.01 | 16.68 | -0.12% | 10,223 |
| Jun 5, 2025 | 17.10 | 17.10 | 16.89 | 17.03 | 16.70 | 0.59% | 7,108 |
| Jun 4, 2025 | 17.00 | 17.00 | 16.83 | 16.93 | 16.61 | - | 2,325 |
| Jun 3, 2025 | 16.80 | 16.99 | 16.80 | 16.93 | 16.61 | 0.83% | 11,875 |
| Jun 2, 2025 | 16.81 | 16.85 | 16.76 | 16.79 | 16.47 | -0.47% | 16,995 |
| May 30, 2025 | 16.93 | 17.01 | 16.87 | 16.87 | 16.55 | -0.18% | 30,198 |
| May 29, 2025 | 16.82 | 16.90 | 16.81 | 16.90 | 16.58 | 0.64% | 15,102 |
| May 28, 2025 | 16.72 | 16.82 | 16.66 | 16.79 | 16.47 | 0.31% | 14,130 |
| May 27, 2025 | 16.74 | 16.78 | 16.46 | 16.74 | 16.42 | 0.84% | 25,707 |
| May 23, 2025 | 16.50 | 16.63 | 16.50 | 16.60 | 16.28 | - | 1,167 |
| May 22, 2025 | 16.55 | 16.64 | 16.38 | 16.60 | 16.28 | 0.30% | 14,135 |
| May 21, 2025 | 16.83 | 16.84 | 16.50 | 16.55 | 16.23 | -2.60% | 13,990 |
| May 20, 2025 | 17.14 | 17.21 | 16.92 | 16.99 | 16.67 | -0.52% | 5,879 |
| May 19, 2025 | 17.26 | 17.32 | 16.94 | 17.08 | 16.75 | -1.35% | 25,868 |
| May 16, 2025 | 17.49 | 17.60 | 17.26 | 17.31 | 16.98 | -1.06% | 4,902 |
| May 15, 2025 | 17.30 | 17.53 | 17.30 | 17.50 | 17.16 | 0.46% | 26,693 |
| May 14, 2025 | 17.44 | 17.53 | 17.28 | 17.42 | 17.09 | 0.06% | 13,310 |
| May 13, 2025 | 17.33 | 17.51 | 17.29 | 17.41 | 17.08 | 0.17% | 21,230 |
| May 12, 2025 | 17.32 | 17.42 | 17.23 | 17.38 | 17.05 | 1.94% | 23,735 |
| May 9, 2025 | 17.00 | 17.11 | 17.00 | 17.05 | 16.72 | -0.35% | 13,966 |
| May 8, 2025 | 16.91 | 17.14 | 16.91 | 17.11 | 16.78 | 0.82% | 6,759 |
| May 7, 2025 | 16.77 | 17.05 | 16.77 | 16.97 | 16.64 | 0.89% | 12,371 |
| May 6, 2025 | 16.82 | 16.89 | 16.67 | 16.82 | 16.50 | 0.12% | 4,141 |
| May 5, 2025 | 16.69 | 16.88 | 16.62 | 16.80 | 16.48 | - | 4,249 |
| May 2, 2025 | 16.79 | 16.84 | 16.58 | 16.80 | 16.48 | 0.07% | 4,182 |
| May 1, 2025 | 16.78 | 16.79 | 16.65 | 16.79 | 16.47 | -0.55% | 9,160 |
| Apr 30, 2025 | 16.94 | 16.98 | 16.61 | 16.88 | 16.56 | -0.53% | 6,761 |
| Apr 29, 2025 | 16.96 | 17.05 | 16.96 | 16.97 | 16.64 | -0.99% | 8,142 |
| Apr 28, 2025 | 16.78 | 17.19 | 16.58 | 17.14 | 16.81 | 1.72% | 27,497 |
| Apr 25, 2025 | 17.00 | 17.00 | 16.80 | 16.85 | 16.53 | -0.94% | 12,019 |