Vornado Realty Trust (VNO.PRM)
NYSE: VNO.PRM · Real-Time Price · USD · Preferred Stock
16.60
+0.00 (0.00%)
At close: May 23, 2025
Vornado Realty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 16.93 | 17.01 | 16.87 | 16.87 | 16.87 | -0.18% | 30,198 |
| May 29, 2025 | 16.82 | 16.90 | 16.81 | 16.90 | 16.90 | 0.64% | 15,102 |
| May 28, 2025 | 16.72 | 16.82 | 16.66 | 16.79 | 16.79 | 0.31% | 14,130 |
| May 27, 2025 | 16.74 | 16.78 | 16.46 | 16.74 | 16.74 | 0.84% | 25,707 |
| May 23, 2025 | 16.50 | 16.63 | 16.50 | 16.60 | 16.60 | - | 1,167 |
| May 22, 2025 | 16.55 | 16.64 | 16.38 | 16.60 | 16.60 | 0.30% | 14,135 |
| May 21, 2025 | 16.83 | 16.84 | 16.50 | 16.55 | 16.55 | -2.60% | 13,990 |
| May 20, 2025 | 17.14 | 17.21 | 16.92 | 16.99 | 16.99 | -0.52% | 5,879 |
| May 19, 2025 | 17.26 | 17.32 | 16.94 | 17.08 | 17.08 | -1.35% | 25,868 |
| May 16, 2025 | 17.49 | 17.60 | 17.26 | 17.31 | 17.31 | -1.06% | 4,902 |
| May 15, 2025 | 17.30 | 17.53 | 17.30 | 17.50 | 17.50 | 0.46% | 26,693 |
| May 14, 2025 | 17.44 | 17.53 | 17.28 | 17.42 | 17.42 | 0.06% | 13,310 |
| May 13, 2025 | 17.33 | 17.51 | 17.29 | 17.41 | 17.41 | 0.17% | 21,230 |
| May 12, 2025 | 17.32 | 17.42 | 17.23 | 17.38 | 17.38 | 1.94% | 23,735 |
| May 9, 2025 | 17.00 | 17.11 | 17.00 | 17.05 | 17.05 | -0.35% | 13,966 |
| May 8, 2025 | 16.91 | 17.14 | 16.91 | 17.11 | 17.11 | 0.82% | 6,759 |
| May 7, 2025 | 16.77 | 17.05 | 16.77 | 16.97 | 16.97 | 0.89% | 12,371 |
| May 6, 2025 | 16.82 | 16.89 | 16.67 | 16.82 | 16.82 | 0.12% | 4,141 |
| May 5, 2025 | 16.69 | 16.88 | 16.62 | 16.80 | 16.80 | - | 4,249 |
| May 2, 2025 | 16.79 | 16.84 | 16.58 | 16.80 | 16.80 | 0.07% | 4,182 |
| May 1, 2025 | 16.78 | 16.79 | 16.65 | 16.79 | 16.79 | -0.55% | 9,160 |
| Apr 30, 2025 | 16.94 | 16.98 | 16.61 | 16.88 | 16.88 | -0.53% | 6,761 |
| Apr 29, 2025 | 16.96 | 17.05 | 16.96 | 16.97 | 16.97 | -0.99% | 8,142 |
| Apr 28, 2025 | 16.78 | 17.19 | 16.58 | 17.14 | 17.14 | 1.72% | 27,497 |
| Apr 25, 2025 | 17.00 | 17.00 | 16.80 | 16.85 | 16.85 | -0.94% | 12,019 |
| 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 |