Vornado Realty Trust (VNO.PRN)
NYSE: VNO.PRN · Real-Time Price · USD · Preferred Stock
16.10
-0.09 (-0.56%)
At close: Apr 17, 2025
Vornado Realty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 16.90 | 17.00 | 16.53 | 17.00 | 17.00 | 0.59% | 5,736 |
| Apr 24, 2025 | 16.71 | 16.95 | 16.62 | 16.90 | 16.90 | 1.93% | 15,744 |
| Apr 23, 2025 | 16.54 | 16.68 | 16.43 | 16.58 | 16.58 | 1.22% | 4,642 |
| Apr 22, 2025 | 16.27 | 16.43 | 16.00 | 16.38 | 16.38 | 1.61% | 6,481 |
| Apr 21, 2025 | 16.05 | 16.12 | 15.85 | 16.12 | 16.12 | 0.12% | 18,055 |
| Apr 17, 2025 | 16.34 | 16.34 | 16.08 | 16.10 | 16.10 | -0.56% | 97,761 |
| Apr 16, 2025 | 16.15 | 16.37 | 16.15 | 16.19 | 16.19 | 0.25% | 27,844 |
| Apr 15, 2025 | 15.95 | 16.18 | 15.95 | 16.15 | 16.15 | 1.44% | 13,177 |
| Apr 14, 2025 | 15.70 | 15.92 | 15.70 | 15.92 | 15.92 | 1.47% | 7,775 |
| Apr 11, 2025 | 15.48 | 15.82 | 15.48 | 15.69 | 15.69 | 1.36% | 21,490 |
| Apr 10, 2025 | 15.30 | 15.53 | 15.30 | 15.48 | 15.48 | -1.65% | 20,962 |
| Apr 9, 2025 | 14.81 | 15.74 | 14.81 | 15.74 | 15.74 | 4.24% | 17,292 |
| Apr 8, 2025 | 15.11 | 15.28 | 15.07 | 15.10 | 15.10 | 0.07% | 12,493 |
| Apr 7, 2025 | 15.13 | 15.53 | 14.93 | 15.09 | 15.09 | -2.58% | 23,337 |
| Apr 4, 2025 | 15.61 | 15.70 | 15.19 | 15.49 | 15.49 | -2.88% | 50,034 |
| Apr 3, 2025 | 16.04 | 16.18 | 15.90 | 15.95 | 15.95 | -2.27% | 24,011 |
| Apr 2, 2025 | 16.02 | 16.37 | 16.02 | 16.32 | 16.32 | 0.74% | 29,606 |
| Apr 1, 2025 | 16.46 | 16.49 | 16.20 | 16.20 | 16.20 | -1.88% | 57,233 |
| Mar 31, 2025 | 16.93 | 16.96 | 16.30 | 16.51 | 16.51 | -2.48% | 84,500 |
| Mar 28, 2025 | 17.10 | 17.13 | 16.85 | 16.93 | 16.93 | -1.17% | 53,170 |
| Mar 27, 2025 | 17.23 | 17.24 | 17.13 | 17.13 | 17.13 | -0.64% | 19,981 |
| Mar 26, 2025 | 17.42 | 17.42 | 17.23 | 17.24 | 17.24 | -1.32% | 49,958 |
| Mar 25, 2025 | 17.62 | 17.62 | 17.36 | 17.47 | 17.47 | -0.78% | 11,495 |
| Mar 24, 2025 | 17.62 | 17.62 | 17.51 | 17.61 | 17.61 | -0.07% | 6,828 |
| Mar 21, 2025 | 17.51 | 17.82 | 17.51 | 17.62 | 17.62 | - | 2,739 |
| Mar 20, 2025 | 17.57 | 17.80 | 17.27 | 17.62 | 17.62 | -0.34% | 5,521 |
| Mar 19, 2025 | 17.70 | 17.78 | 17.52 | 17.68 | 17.68 | 0.51% | 2,999 |
| Mar 18, 2025 | 17.52 | 17.66 | 17.52 | 17.59 | 17.59 | -0.28% | 1,417 |
| Mar 17, 2025 | 17.33 | 17.65 | 17.33 | 17.64 | 17.64 | -0.45% | 3,706 |
| Mar 14, 2025 | 18.02 | 18.02 | 17.62 | 17.72 | 17.39 | -1.17% | 18,376 |
| Mar 13, 2025 | 17.91 | 17.99 | 17.85 | 17.93 | 17.60 | 0.08% | 8,266 |
| Mar 12, 2025 | 17.54 | 17.97 | 17.54 | 17.92 | 17.58 | 2.43% | 12,312 |
| Mar 11, 2025 | 17.64 | 17.82 | 17.45 | 17.49 | 17.17 | -1.58% | 4,311 |
| Mar 10, 2025 | 17.89 | 17.89 | 17.53 | 17.77 | 17.44 | -0.24% | 9,373 |
| Mar 7, 2025 | 18.01 | 18.01 | 17.73 | 17.81 | 17.48 | -0.27% | 83,959 |
| Mar 6, 2025 | 18.02 | 18.05 | 17.86 | 17.86 | 17.53 | -0.78% | 32,987 |
| Mar 5, 2025 | 18.10 | 18.10 | 17.86 | 18.00 | 17.67 | 0.06% | 13,517 |
| Mar 4, 2025 | 18.18 | 18.18 | 17.96 | 17.99 | 17.66 | -1.42% | 2,797 |
| Mar 3, 2025 | 18.16 | 18.30 | 18.16 | 18.25 | 17.91 | 0.77% | 4,639 |
| Feb 28, 2025 | 18.16 | 18.16 | 17.88 | 18.11 | 17.78 | 0.67% | 16,220 |
| Feb 27, 2025 | 18.02 | 18.05 | 17.92 | 17.99 | 17.66 | 0.33% | 6,945 |
| Feb 26, 2025 | 18.13 | 18.13 | 17.82 | 17.93 | 17.60 | -0.55% | 13,824 |
| Feb 25, 2025 | 17.98 | 18.30 | 17.90 | 18.03 | 17.70 | 1.41% | 13,144 |
| Feb 24, 2025 | 17.83 | 18.00 | 17.71 | 17.78 | 17.45 | 0.51% | 8,056 |
| Feb 21, 2025 | 17.61 | 17.74 | 17.61 | 17.69 | 17.36 | 0.63% | 9,937 |
| Feb 20, 2025 | 17.56 | 17.63 | 17.46 | 17.58 | 17.25 | 0.51% | 12,666 |
| Feb 19, 2025 | 17.75 | 17.87 | 17.45 | 17.49 | 17.17 | -1.44% | 22,487 |
| Feb 18, 2025 | 17.85 | 17.89 | 17.60 | 17.75 | 17.42 | 0.03% | 18,569 |
| Feb 14, 2025 | 17.77 | 17.92 | 17.70 | 17.74 | 17.41 | 1.03% | 13,030 |
| Feb 13, 2025 | 17.50 | 17.70 | 17.50 | 17.56 | 17.24 | 1.15% | 9,009 |