Vornado Realty Trust (VNO.PRO)
NYSE: VNO.PRO · Real-Time Price · USD · Preferred Stock
14.50
-0.04 (-0.28%)
At close: Jul 9, 2025
Vornado Realty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 14.57 | 14.61 | 14.47 | 14.48 | 14.48 | -0.55% | 9,062 |
| Jul 14, 2025 | 14.48 | 14.56 | 14.35 | 14.56 | 14.56 | 0.50% | 10,391 |
| Jul 11, 2025 | 14.55 | 14.56 | 14.46 | 14.49 | 14.49 | -1.31% | 3,173 |
| Jul 10, 2025 | 14.50 | 14.77 | 14.39 | 14.68 | 14.68 | 1.24% | 27,563 |
| Jul 9, 2025 | 14.54 | 14.60 | 14.49 | 14.50 | 14.50 | -0.28% | 20,715 |
| Jul 8, 2025 | 14.50 | 14.54 | 14.50 | 14.54 | 14.54 | 1.08% | 5,721 |
| Jul 7, 2025 | 14.38 | 14.52 | 14.36 | 14.39 | 14.39 | -1.00% | 6,582 |
| Jul 3, 2025 | 14.49 | 14.53 | 14.48 | 14.53 | 14.53 | -0.27% | 3,295 |
| Jul 2, 2025 | 14.54 | 14.59 | 13.97 | 14.57 | 14.57 | 0.21% | 15,199 |
| Jul 1, 2025 | 14.44 | 14.56 | 14.34 | 14.54 | 14.54 | 0.97% | 12,214 |
| Jun 30, 2025 | 14.47 | 14.56 | 14.25 | 14.40 | 14.40 | -0.69% | 38,709 |
| Jun 27, 2025 | 14.60 | 14.60 | 14.41 | 14.50 | 14.50 | -0.34% | 15,946 |
| Jun 26, 2025 | 14.56 | 14.57 | 14.52 | 14.55 | 14.55 | 0.34% | 14,249 |
| Jun 25, 2025 | 14.60 | 14.60 | 14.30 | 14.50 | 14.50 | -0.41% | 26,513 |
| Jun 24, 2025 | 14.64 | 14.64 | 14.31 | 14.56 | 14.56 | -0.27% | 12,707 |
| Jun 23, 2025 | 14.64 | 14.65 | 14.40 | 14.60 | 14.60 | -0.34% | 11,903 |
| Jun 20, 2025 | 14.47 | 14.65 | 14.46 | 14.65 | 14.65 | 0.69% | 6,745 |
| Jun 18, 2025 | 14.54 | 14.58 | 14.44 | 14.55 | 14.55 | 0.48% | 89,572 |
| Jun 17, 2025 | 14.48 | 14.52 | 14.46 | 14.48 | 14.48 | -0.34% | 1,980 |
| Jun 16, 2025 | 14.34 | 14.59 | 14.25 | 14.53 | 14.53 | -0.14% | 13,529 |
| Jun 13, 2025 | 14.58 | 14.60 | 14.50 | 14.55 | 14.27 | -0.82% | 35,939 |
| Jun 12, 2025 | 14.55 | 14.74 | 14.55 | 14.67 | 14.39 | 1.10% | 21,443 |
| Jun 11, 2025 | 14.32 | 14.54 | 14.32 | 14.51 | 14.23 | 1.33% | 34,272 |
| Jun 10, 2025 | 14.44 | 14.44 | 14.30 | 14.32 | 14.05 | -0.47% | 5,952 |
| Jun 9, 2025 | 14.27 | 14.39 | 14.20 | 14.39 | 14.11 | 1.18% | 13,531 |
| Jun 6, 2025 | 14.40 | 14.40 | 14.21 | 14.22 | 13.95 | -1.04% | 3,851 |
| Jun 5, 2025 | 14.19 | 14.40 | 14.15 | 14.37 | 14.10 | 1.55% | 20,252 |
| Jun 4, 2025 | 14.06 | 14.20 | 14.06 | 14.15 | 13.88 | 0.50% | 17,302 |
| Jun 3, 2025 | 14.02 | 14.10 | 13.94 | 14.08 | 13.81 | 1.22% | 29,730 |
| Jun 2, 2025 | 13.87 | 14.09 | 13.76 | 13.91 | 13.64 | 0.80% | 29,370 |
| May 30, 2025 | 14.24 | 14.25 | 13.80 | 13.80 | 13.54 | -2.49% | 88,683 |
| May 29, 2025 | 14.30 | 14.30 | 14.10 | 14.15 | 13.88 | -0.13% | 8,617 |
| May 28, 2025 | 14.09 | 14.20 | 14.09 | 14.17 | 13.90 | - | 21,276 |
| May 27, 2025 | 14.12 | 14.32 | 13.85 | 14.17 | 13.90 | 1.50% | 32,481 |
| May 23, 2025 | 14.08 | 14.14 | 13.91 | 13.96 | 13.69 | -0.85% | 11,052 |
| May 22, 2025 | 13.93 | 14.12 | 13.93 | 14.08 | 13.81 | 1.00% | 8,348 |
| May 21, 2025 | 14.36 | 14.36 | 13.87 | 13.94 | 13.67 | -2.92% | 8,611 |
| May 20, 2025 | 14.50 | 14.50 | 14.35 | 14.36 | 14.09 | -0.35% | 6,616 |
| May 19, 2025 | 14.61 | 14.61 | 14.38 | 14.41 | 14.14 | -1.97% | 13,876 |
| May 16, 2025 | 14.78 | 14.78 | 14.64 | 14.70 | 14.42 | -0.74% | 4,564 |
| May 15, 2025 | 14.84 | 14.85 | 14.80 | 14.81 | 14.53 | 0.61% | 3,736 |
| May 14, 2025 | 14.90 | 14.90 | 14.57 | 14.72 | 14.44 | -0.44% | 9,104 |
| May 13, 2025 | 14.85 | 14.85 | 14.75 | 14.79 | 14.50 | 0.44% | 3,183 |
| May 12, 2025 | 14.60 | 14.75 | 14.53 | 14.72 | 14.44 | 1.17% | 35,809 |
| May 9, 2025 | 14.60 | 14.60 | 14.30 | 14.55 | 14.27 | 0.07% | 28,663 |
| May 8, 2025 | 14.57 | 14.59 | 14.34 | 14.54 | 14.26 | 0.55% | 7,207 |
| May 7, 2025 | 14.55 | 14.57 | 14.18 | 14.46 | 14.18 | 0.14% | 22,573 |
| May 6, 2025 | 14.26 | 14.49 | 14.26 | 14.44 | 14.16 | 0.49% | 5,320 |
| May 5, 2025 | 14.27 | 14.49 | 14.21 | 14.37 | 14.10 | -0.35% | 14,940 |
| May 2, 2025 | 14.12 | 14.57 | 14.12 | 14.42 | 14.14 | 1.48% | 8,767 |