Vornado Realty Trust (VNO.PRO)
NYSE: VNO.PRO · Real-Time Price · USD · Preferred Stock
13.90
-0.10 (-0.71%)
At close: Apr 21, 2025
Vornado Realty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 28, 2025 | 14.86 | 14.86 | 14.64 | 14.69 | 14.69 | -1.14% | 17,446 |
| Mar 27, 2025 | 15.16 | 15.16 | 14.80 | 14.86 | 14.86 | -1.98% | 7,862 |
| Mar 26, 2025 | 15.41 | 15.41 | 15.00 | 15.16 | 15.16 | -2.13% | 11,795 |
| Mar 25, 2025 | 15.74 | 15.74 | 15.37 | 15.49 | 15.49 | -1.02% | 17,305 |
| Mar 24, 2025 | 15.78 | 15.78 | 15.53 | 15.65 | 15.65 | -0.82% | 5,463 |
| Mar 21, 2025 | 15.63 | 15.82 | 15.63 | 15.78 | 15.78 | 0.06% | 1,476 |
| Mar 20, 2025 | 15.67 | 15.86 | 15.67 | 15.77 | 15.77 | 0.06% | 2,492 |
| Mar 19, 2025 | 15.53 | 15.78 | 15.53 | 15.76 | 15.76 | 0.96% | 13,800 |
| Mar 18, 2025 | 15.35 | 15.76 | 15.35 | 15.61 | 15.61 | 0.84% | 19,948 |
| Mar 17, 2025 | 15.62 | 15.64 | 15.33 | 15.48 | 15.48 | -1.71% | 3,512 |
| Mar 14, 2025 | 15.89 | 15.90 | 15.43 | 15.75 | 15.47 | - | 15,630 |
| Mar 13, 2025 | 15.87 | 15.92 | 15.54 | 15.75 | 15.47 | -0.44% | 15,849 |
| Mar 12, 2025 | 15.38 | 15.94 | 15.31 | 15.82 | 15.54 | 2.86% | 62,142 |
| Mar 11, 2025 | 15.43 | 15.50 | 15.32 | 15.38 | 15.11 | -0.65% | 13,848 |
| Mar 10, 2025 | 15.40 | 15.54 | 15.40 | 15.48 | 15.21 | 0.19% | 39,588 |
| Mar 7, 2025 | 15.42 | 15.57 | 15.40 | 15.45 | 15.18 | 0.19% | 12,305 |
| Mar 6, 2025 | 15.60 | 15.60 | 15.42 | 15.42 | 15.15 | -1.03% | 52,438 |
| Mar 5, 2025 | 15.35 | 15.59 | 15.34 | 15.58 | 15.31 | -0.26% | 14,021 |
| Mar 4, 2025 | 15.75 | 15.75 | 15.45 | 15.62 | 15.34 | -1.08% | 5,004 |
| Mar 3, 2025 | 15.63 | 15.87 | 15.57 | 15.79 | 15.51 | 0.89% | 26,136 |
| Feb 28, 2025 | 15.65 | 15.77 | 15.62 | 15.65 | 15.37 | 0.26% | 23,386 |
| Feb 27, 2025 | 15.61 | 15.68 | 15.49 | 15.61 | 15.33 | 0.45% | 9,245 |
| Feb 26, 2025 | 15.63 | 15.69 | 15.46 | 15.54 | 15.27 | -0.38% | 17,284 |
| Feb 25, 2025 | 15.52 | 15.78 | 15.46 | 15.60 | 15.33 | 0.58% | 21,941 |
| Feb 24, 2025 | 15.49 | 15.57 | 15.45 | 15.51 | 15.24 | 0.45% | 12,241 |
| Feb 21, 2025 | 15.05 | 15.49 | 15.05 | 15.44 | 15.17 | 1.85% | 58,128 |
| Feb 20, 2025 | 15.05 | 15.16 | 15.04 | 15.16 | 14.89 | 0.73% | 8,728 |
| Feb 19, 2025 | 15.11 | 15.22 | 15.01 | 15.05 | 14.78 | -0.73% | 22,425 |
| Feb 18, 2025 | 15.22 | 15.22 | 15.14 | 15.16 | 14.89 | 0.20% | 16,344 |
| Feb 14, 2025 | 14.86 | 15.19 | 14.86 | 15.13 | 14.86 | 1.14% | 10,982 |
| Feb 13, 2025 | 14.85 | 15.00 | 14.85 | 14.96 | 14.70 | 1.15% | 8,908 |
| Feb 12, 2025 | 14.64 | 14.88 | 14.64 | 14.79 | 14.53 | 0.34% | 45,266 |
| Feb 11, 2025 | 14.60 | 14.76 | 14.55 | 14.74 | 14.48 | -0.14% | 30,994 |