Vornado Realty Trust (VNO.PRM)
NYSE: VNO.PRM · Real-Time Price · USD · Preferred Stock
15.87
-0.19 (-1.18%)
At close: Apr 21, 2025
Vornado Realty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 16.69 | 17.02 | 16.50 | 17.01 | 17.01 | 2.41% | 35,047 |
| Apr 23, 2025 | 16.44 | 16.63 | 16.37 | 16.61 | 16.61 | 2.03% | 30,747 |
| Apr 22, 2025 | 15.92 | 16.28 | 15.71 | 16.28 | 16.28 | 2.58% | 16,631 |
| Apr 21, 2025 | 15.99 | 15.99 | 15.72 | 15.87 | 15.87 | -1.18% | 13,086 |
| Apr 17, 2025 | 16.09 | 16.16 | 15.86 | 16.06 | 16.06 | 0.44% | 19,669 |
| Apr 16, 2025 | 15.80 | 16.08 | 15.80 | 15.99 | 15.99 | 1.07% | 16,854 |
| Apr 15, 2025 | 15.75 | 16.02 | 15.72 | 15.82 | 15.82 | 0.51% | 25,298 |
| Apr 14, 2025 | 15.50 | 15.74 | 15.50 | 15.74 | 15.74 | 1.68% | 7,265 |
| Apr 11, 2025 | 15.24 | 15.57 | 15.21 | 15.48 | 15.48 | 0.88% | 21,317 |
| Apr 10, 2025 | 15.23 | 15.66 | 15.15 | 15.35 | 15.35 | -1.38% | 13,322 |
| Apr 9, 2025 | 15.03 | 15.67 | 14.85 | 15.56 | 15.56 | 3.46% | 74,081 |
| Apr 8, 2025 | 15.20 | 15.36 | 15.03 | 15.04 | 15.04 | -0.07% | 14,312 |
| Apr 7, 2025 | 14.85 | 15.36 | 14.75 | 15.05 | 15.05 | -1.38% | 48,015 |
| Apr 4, 2025 | 15.80 | 15.80 | 15.00 | 15.26 | 15.26 | -4.09% | 95,828 |
| Apr 3, 2025 | 16.05 | 16.13 | 15.82 | 15.91 | 15.91 | -2.03% | 38,290 |
| Apr 2, 2025 | 16.16 | 16.33 | 16.10 | 16.24 | 16.24 | 0.06% | 36,607 |
| Apr 1, 2025 | 16.40 | 16.41 | 16.13 | 16.23 | 16.23 | -0.67% | 63,162 |
| Mar 31, 2025 | 16.59 | 16.76 | 16.28 | 16.34 | 16.34 | -1.86% | 365,386 |
| Mar 28, 2025 | 17.11 | 17.11 | 16.60 | 16.65 | 16.65 | -1.77% | 77,324 |
| Mar 27, 2025 | 17.01 | 17.02 | 16.88 | 16.95 | 16.95 | -0.59% | 100,379 |
| Mar 26, 2025 | 17.30 | 17.35 | 16.90 | 17.05 | 17.05 | -1.45% | 83,343 |
| Mar 25, 2025 | 17.34 | 17.38 | 17.15 | 17.30 | 17.30 | -0.57% | 63,727 |
| Mar 24, 2025 | 17.59 | 17.59 | 17.19 | 17.40 | 17.40 | 0.52% | 47,939 |
| Mar 21, 2025 | 17.40 | 17.45 | 17.31 | 17.31 | 17.31 | -0.52% | 7,108 |
| Mar 20, 2025 | 17.49 | 17.49 | 17.24 | 17.40 | 17.40 | 0.23% | 9,061 |
| Mar 19, 2025 | 17.44 | 17.53 | 17.30 | 17.36 | 17.36 | 0.93% | 12,577 |
| Mar 18, 2025 | 17.37 | 17.37 | 17.08 | 17.20 | 17.20 | -1.60% | 8,994 |
| Mar 17, 2025 | 17.07 | 17.48 | 17.07 | 17.48 | 17.48 | 0.11% | 16,406 |
| Mar 14, 2025 | 17.65 | 17.70 | 17.45 | 17.46 | 17.13 | -0.74% | 26,526 |
| Mar 13, 2025 | 17.56 | 17.67 | 17.53 | 17.59 | 17.26 | -0.06% | 19,531 |
| Mar 12, 2025 | 17.40 | 17.65 | 17.35 | 17.60 | 17.27 | 1.32% | 18,247 |
| Mar 11, 2025 | 17.50 | 17.50 | 17.29 | 17.37 | 17.04 | -0.74% | 11,220 |
| Mar 10, 2025 | 17.59 | 17.72 | 17.50 | 17.50 | 17.17 | -1.24% | 13,039 |
| Mar 7, 2025 | 17.65 | 17.74 | 17.46 | 17.72 | 17.39 | 1.20% | 20,800 |
| Mar 6, 2025 | 17.70 | 17.80 | 17.51 | 17.51 | 17.18 | -1.63% | 19,237 |
| Mar 5, 2025 | 17.90 | 17.94 | 17.66 | 17.80 | 17.47 | -0.28% | 17,679 |
| Mar 4, 2025 | 18.25 | 18.25 | 17.75 | 17.85 | 17.52 | -2.25% | 55,207 |
| Mar 3, 2025 | 18.29 | 18.38 | 18.18 | 18.26 | 17.92 | 0.06% | 25,420 |
| Feb 28, 2025 | 18.19 | 18.29 | 18.06 | 18.25 | 17.91 | 0.11% | 16,091 |
| Feb 27, 2025 | 18.01 | 18.24 | 18.01 | 18.23 | 17.89 | 0.33% | 16,308 |
| Feb 26, 2025 | 18.26 | 18.26 | 17.99 | 18.17 | 17.83 | -0.49% | 9,269 |
| Feb 25, 2025 | 17.87 | 18.26 | 17.78 | 18.26 | 17.92 | 2.76% | 20,674 |
| Feb 24, 2025 | 17.70 | 17.83 | 17.68 | 17.77 | 17.44 | 0.17% | 14,207 |
| Feb 21, 2025 | 17.74 | 17.74 | 17.63 | 17.74 | 17.41 | 1.03% | 2,552 |
| Feb 20, 2025 | 17.55 | 17.77 | 17.55 | 17.56 | 17.23 | 0.06% | 8,224 |
| Feb 19, 2025 | 17.87 | 17.94 | 17.46 | 17.55 | 17.22 | -1.65% | 24,430 |
| Feb 18, 2025 | 17.80 | 17.90 | 17.79 | 17.85 | 17.51 | 0.48% | 20,800 |
| Feb 14, 2025 | 17.44 | 17.76 | 17.44 | 17.76 | 17.43 | 1.66% | 16,797 |
| Feb 13, 2025 | 17.40 | 17.50 | 17.40 | 17.47 | 17.14 | 1.33% | 3,508 |
| Feb 12, 2025 | 17.16 | 17.34 | 17.00 | 17.24 | 16.92 | -0.46% | 41,201 |