Vornado Realty Trust (VNO.PRO)
NYSE: VNO.PRO · Real-Time Price · USD · Preferred Stock
14.42
+0.06 (0.42%)
At close: Apr 2, 2026
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 14.36 | 14.43 | 14.23 | 14.42 | 14.42 | 0.42% | 37,988 |
| Apr 1, 2026 | 14.39 | 14.40 | 14.10 | 14.36 | 14.36 | 0.70% | 8,571 |
| Mar 31, 2026 | 14.39 | 14.40 | 14.20 | 14.26 | 14.26 | 0.46% | 287,931 |
| Mar 30, 2026 | 14.27 | 14.37 | 14.07 | 14.20 | 14.20 | 0.32% | 7,435 |
| Mar 27, 2026 | 14.35 | 14.35 | 14.11 | 14.15 | 14.15 | -1.57% | 23,494 |
| Mar 26, 2026 | 14.48 | 14.48 | 14.32 | 14.38 | 14.38 | -0.66% | 6,277 |
| Mar 25, 2026 | 14.37 | 14.53 | 14.22 | 14.47 | 14.47 | 0.66% | 22,674 |
| Mar 24, 2026 | 14.20 | 14.39 | 14.15 | 14.38 | 14.38 | 0.45% | 25,569 |
| Mar 23, 2026 | 14.23 | 14.45 | 14.23 | 14.31 | 14.31 | 1.20% | 23,029 |
| Mar 20, 2026 | 14.28 | 14.28 | 14.07 | 14.14 | 14.14 | -0.70% | 18,318 |
| Mar 19, 2026 | 14.27 | 14.28 | 14.20 | 14.24 | 14.24 | - | 4,057 |
| Mar 18, 2026 | 14.28 | 14.28 | 14.15 | 14.24 | 14.24 | 0.28% | 7,770 |
| Mar 17, 2026 | 14.06 | 14.54 | 14.06 | 14.20 | 14.20 | 0.20% | 16,898 |
| Mar 16, 2026 | 14.37 | 14.37 | 14.03 | 14.17 | 14.17 | -2.13% | 20,351 |
| Mar 13, 2026 | 14.55 | 14.55 | 14.48 | 14.48 | 14.20 | -0.48% | 4,249 |
| Mar 12, 2026 | 14.50 | 14.55 | 14.33 | 14.55 | 14.27 | 0.34% | 16,341 |
| Mar 11, 2026 | 14.67 | 14.71 | 14.50 | 14.50 | 14.22 | -0.55% | 19,997 |
| Mar 10, 2026 | 14.88 | 14.90 | 14.57 | 14.58 | 14.30 | -1.42% | 13,221 |
| Mar 9, 2026 | 14.89 | 14.92 | 14.50 | 14.79 | 14.51 | -1.14% | 30,131 |
| Mar 6, 2026 | 14.81 | 15.02 | 14.81 | 14.96 | 14.67 | -0.07% | 21,634 |
| Mar 5, 2026 | 14.98 | 15.04 | 14.85 | 14.97 | 14.68 | -0.60% | 8,981 |
| Mar 4, 2026 | 14.90 | 15.14 | 14.90 | 15.06 | 14.77 | 1.28% | 35,580 |
| Mar 3, 2026 | 14.92 | 14.92 | 14.55 | 14.87 | 14.58 | -0.87% | 28,346 |
| Mar 2, 2026 | 14.97 | 15.08 | 14.87 | 15.00 | 14.71 | 0.07% | 10,839 |
| Feb 27, 2026 | 15.19 | 15.19 | 14.80 | 14.99 | 14.70 | -1.51% | 133,987 |
| Feb 26, 2026 | 15.19 | 15.23 | 15.08 | 15.22 | 14.93 | -0.10% | 27,679 |
| Feb 25, 2026 | 15.28 | 15.28 | 15.08 | 15.24 | 14.94 | 0.03% | 28,715 |
| Feb 24, 2026 | 15.18 | 15.28 | 15.07 | 15.23 | 14.94 | -0.33% | 8,961 |
| Feb 23, 2026 | 15.15 | 15.28 | 15.15 | 15.28 | 14.99 | 0.16% | 7,479 |
| Feb 20, 2026 | 15.28 | 15.31 | 15.25 | 15.26 | 14.96 | -0.03% | 8,769 |
| Feb 19, 2026 | 15.25 | 15.28 | 15.17 | 15.26 | 14.97 | 0.20% | 11,136 |
| Feb 18, 2026 | 15.14 | 15.24 | 15.14 | 15.23 | 14.94 | 0.13% | 12,435 |
| Feb 17, 2026 | 15.17 | 15.23 | 15.09 | 15.21 | 14.92 | 0.40% | 30,111 |
| Feb 13, 2026 | 15.18 | 15.22 | 15.10 | 15.15 | 14.86 | 0.66% | 11,660 |
| Feb 12, 2026 | 15.14 | 15.20 | 15.02 | 15.05 | 14.76 | -0.33% | 16,902 |
| Feb 11, 2026 | 15.13 | 15.18 | 15.01 | 15.10 | 14.81 | -0.07% | 7,367 |
| Feb 10, 2026 | 15.10 | 15.11 | 14.96 | 15.11 | 14.82 | 0.13% | 9,368 |
| Feb 9, 2026 | 15.00 | 15.10 | 14.93 | 15.09 | 14.80 | 0.20% | 17,697 |
| Feb 6, 2026 | 15.07 | 15.07 | 15.02 | 15.06 | 14.77 | -0.07% | 30,373 |
| Feb 5, 2026 | 15.05 | 15.07 | 14.92 | 15.07 | 14.78 | 0.07% | 20,047 |
| Feb 4, 2026 | 15.01 | 15.06 | 14.92 | 15.06 | 14.77 | 0.60% | 22,160 |
| Feb 3, 2026 | 15.04 | 15.05 | 14.84 | 14.97 | 14.68 | -0.47% | 50,443 |
| Feb 2, 2026 | 15.05 | 15.15 | 14.94 | 15.04 | 14.75 | 0.27% | 40,373 |
| Jan 30, 2026 | 14.94 | 15.00 | 14.85 | 15.00 | 14.71 | 0.40% | 25,916 |
| Jan 29, 2026 | 14.91 | 14.94 | 14.87 | 14.94 | 14.65 | 0.20% | 22,870 |
| Jan 28, 2026 | 14.91 | 14.91 | 14.85 | 14.91 | 14.62 | 0.11% | 7,588 |
| Jan 27, 2026 | 14.88 | 14.97 | 14.85 | 14.89 | 14.61 | 0.03% | 8,358 |
| Jan 26, 2026 | 14.97 | 14.97 | 14.80 | 14.89 | 14.60 | -0.40% | 53,110 |
| Jan 23, 2026 | 14.97 | 14.97 | 14.85 | 14.95 | 14.66 | 0.40% | 9,531 |
| Jan 22, 2026 | 14.93 | 14.93 | 14.89 | 14.89 | 14.60 | -0.27% | 4,696 |