Vornado Realty Trust (VNO.PRM)
NYSE: VNO.PRM · Real-Time Price · USD · Preferred Stock
17.13
-0.07 (-0.41%)
At close: Jul 18, 2025
Vornado Realty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 17.44 | 17.58 | 17.31 | 17.36 | 17.36 | -1.31% | 8,242 |
| Jul 31, 2025 | 17.28 | 17.59 | 17.28 | 17.59 | 17.59 | 1.91% | 61,450 |
| Jul 30, 2025 | 17.44 | 17.44 | 17.08 | 17.26 | 17.26 | -0.46% | 13,253 |
| Jul 29, 2025 | 17.32 | 17.40 | 17.30 | 17.34 | 17.34 | 0.40% | 11,638 |
| Jul 28, 2025 | 17.34 | 17.35 | 17.04 | 17.27 | 17.27 | -0.46% | 25,606 |
| Jul 25, 2025 | 17.32 | 17.37 | 17.27 | 17.35 | 17.35 | 0.41% | 9,280 |
| Jul 24, 2025 | 17.30 | 17.33 | 17.22 | 17.28 | 17.28 | 0.12% | 12,034 |
| Jul 23, 2025 | 17.20 | 17.27 | 17.20 | 17.26 | 17.26 | 0.12% | 9,806 |
| Jul 22, 2025 | 17.26 | 17.26 | 17.10 | 17.24 | 17.24 | - | 6,014 |
| Jul 21, 2025 | 17.17 | 17.24 | 17.14 | 17.24 | 17.24 | 0.64% | 5,535 |
| Jul 18, 2025 | 17.20 | 17.22 | 17.13 | 17.13 | 17.13 | -0.41% | 22,736 |
| Jul 17, 2025 | 17.06 | 17.23 | 17.06 | 17.20 | 17.20 | 0.70% | 14,454 |
| Jul 16, 2025 | 17.11 | 17.14 | 16.97 | 17.08 | 17.08 | 0.36% | 10,931 |
| Jul 15, 2025 | 17.05 | 17.05 | 16.83 | 17.02 | 17.02 | -0.30% | 8,746 |
| Jul 14, 2025 | 16.79 | 17.08 | 16.79 | 17.07 | 17.07 | - | 7,595 |
| Jul 11, 2025 | 17.14 | 17.24 | 16.90 | 17.07 | 17.07 | -0.23% | 10,504 |
| Jul 10, 2025 | 17.13 | 17.24 | 17.10 | 17.11 | 17.11 | 0.06% | 24,697 |
| Jul 9, 2025 | 17.05 | 17.13 | 17.01 | 17.10 | 17.10 | 0.35% | 15,715 |
| 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 |