Vornado Realty Trust (VNO.PRO)
NYSE: VNO.PRO · Real-Time Price · USD · Preferred Stock
14.39
+0.17 (1.18%)
At close: Jun 9, 2025
Vornado Realty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2025 | 14.44 | 14.44 | 14.30 | 14.32 | 14.32 | -0.47% | 5,952 |
| Jun 9, 2025 | 14.27 | 14.39 | 14.20 | 14.39 | 14.39 | 1.18% | 13,531 |
| Jun 6, 2025 | 14.40 | 14.40 | 14.21 | 14.22 | 14.22 | -1.04% | 3,851 |
| Jun 5, 2025 | 14.19 | 14.40 | 14.15 | 14.37 | 14.37 | 1.55% | 20,252 |
| Jun 4, 2025 | 14.06 | 14.20 | 14.06 | 14.15 | 14.15 | 0.50% | 17,302 |
| Jun 3, 2025 | 14.02 | 14.10 | 13.94 | 14.08 | 14.08 | 1.22% | 29,730 |
| Jun 2, 2025 | 13.87 | 14.09 | 13.76 | 13.91 | 13.91 | 0.80% | 29,370 |
| May 30, 2025 | 14.24 | 14.25 | 13.80 | 13.80 | 13.80 | -2.49% | 88,683 |
| May 29, 2025 | 14.30 | 14.30 | 14.10 | 14.15 | 14.15 | -0.13% | 8,617 |
| May 28, 2025 | 14.09 | 14.20 | 14.09 | 14.17 | 14.17 | - | 21,276 |
| May 27, 2025 | 14.12 | 14.32 | 13.85 | 14.17 | 14.17 | 1.50% | 32,481 |
| May 23, 2025 | 14.08 | 14.14 | 13.91 | 13.96 | 13.96 | -0.85% | 11,052 |
| May 22, 2025 | 13.93 | 14.12 | 13.93 | 14.08 | 14.08 | 1.00% | 8,348 |
| May 21, 2025 | 14.36 | 14.36 | 13.87 | 13.94 | 13.94 | -2.92% | 8,611 |
| May 20, 2025 | 14.50 | 14.50 | 14.35 | 14.36 | 14.36 | -0.35% | 6,616 |
| May 19, 2025 | 14.61 | 14.61 | 14.38 | 14.41 | 14.41 | -1.97% | 13,876 |
| May 16, 2025 | 14.78 | 14.78 | 14.64 | 14.70 | 14.70 | -0.74% | 4,564 |
| May 15, 2025 | 14.84 | 14.85 | 14.80 | 14.81 | 14.81 | 0.61% | 3,736 |
| May 14, 2025 | 14.90 | 14.90 | 14.57 | 14.72 | 14.72 | -0.44% | 9,104 |
| May 13, 2025 | 14.85 | 14.85 | 14.75 | 14.79 | 14.79 | 0.44% | 3,183 |
| May 12, 2025 | 14.60 | 14.75 | 14.53 | 14.72 | 14.72 | 1.17% | 35,809 |
| May 9, 2025 | 14.60 | 14.60 | 14.30 | 14.55 | 14.55 | 0.07% | 28,663 |
| May 8, 2025 | 14.57 | 14.59 | 14.34 | 14.54 | 14.54 | 0.55% | 7,207 |
| May 7, 2025 | 14.55 | 14.57 | 14.18 | 14.46 | 14.46 | 0.14% | 22,573 |
| May 6, 2025 | 14.26 | 14.49 | 14.26 | 14.44 | 14.44 | 0.49% | 5,320 |
| May 5, 2025 | 14.27 | 14.49 | 14.21 | 14.37 | 14.37 | -0.35% | 14,940 |
| May 2, 2025 | 14.12 | 14.57 | 14.12 | 14.42 | 14.42 | 1.48% | 8,767 |
| May 1, 2025 | 14.33 | 14.37 | 14.13 | 14.21 | 14.21 | -0.84% | 8,994 |
| Apr 30, 2025 | 14.31 | 14.38 | 14.26 | 14.33 | 14.33 | -0.90% | 13,185 |
| Apr 29, 2025 | 14.60 | 14.60 | 14.46 | 14.46 | 14.46 | -1.30% | 8,503 |
| Apr 28, 2025 | 14.39 | 14.66 | 14.34 | 14.65 | 14.65 | 0.83% | 17,445 |
| Apr 25, 2025 | 14.47 | 14.53 | 14.10 | 14.53 | 14.53 | 0.55% | 8,989 |
| Apr 24, 2025 | 14.36 | 14.48 | 14.19 | 14.45 | 14.45 | 0.14% | 66,665 |
| Apr 23, 2025 | 14.36 | 14.62 | 14.32 | 14.43 | 14.43 | 1.69% | 89,311 |
| Apr 22, 2025 | 14.06 | 14.23 | 13.92 | 14.19 | 14.19 | 2.09% | 5,314 |
| Apr 21, 2025 | 14.11 | 14.11 | 13.85 | 13.90 | 13.90 | -0.71% | 11,973 |
| Apr 17, 2025 | 14.15 | 14.22 | 14.00 | 14.00 | 14.00 | -1.06% | 139,550 |
| Apr 16, 2025 | 13.91 | 14.15 | 13.91 | 14.15 | 14.15 | 1.73% | 7,904 |
| Apr 15, 2025 | 13.80 | 14.03 | 13.80 | 13.91 | 13.91 | 0.80% | 30,607 |
| Apr 14, 2025 | 13.70 | 13.80 | 13.68 | 13.80 | 13.80 | 1.10% | 5,051 |
| Apr 11, 2025 | 13.17 | 13.67 | 13.09 | 13.65 | 13.65 | 3.80% | 39,863 |
| Apr 10, 2025 | 12.99 | 13.26 | 12.91 | 13.15 | 13.15 | -1.42% | 39,815 |
| Apr 9, 2025 | 12.86 | 13.53 | 12.60 | 13.34 | 13.34 | 3.81% | 65,319 |
| Apr 8, 2025 | 12.95 | 13.04 | 12.66 | 12.85 | 12.85 | - | 83,039 |
| Apr 7, 2025 | 12.81 | 13.17 | 12.51 | 12.85 | 12.85 | -0.54% | 58,078 |
| Apr 4, 2025 | 13.63 | 13.67 | 12.81 | 12.92 | 12.92 | -6.24% | 101,313 |
| Apr 3, 2025 | 13.97 | 14.04 | 13.64 | 13.78 | 13.78 | -2.68% | 32,787 |
| Apr 2, 2025 | 14.26 | 14.26 | 14.10 | 14.16 | 14.16 | -0.70% | 22,542 |
| Apr 1, 2025 | 14.90 | 14.91 | 14.24 | 14.26 | 14.26 | -2.53% | 15,140 |
| Mar 31, 2025 | 14.69 | 15.03 | 14.52 | 14.63 | 14.63 | -0.41% | 42,583 |