Vornado Realty Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	40.50	41.01	40.38	40.98	40.98	-0.19%	857,783
Nov 19, 2024	40.05	41.27	39.75	41.06	41.06	1.89%	878,175
Nov 18, 2024	39.60	40.43	39.20	40.30	40.30	-0.76%	1,561,021
Nov 15, 2024	41.46	41.60	39.88	40.61	40.61	-2.47%	2,238,038
Nov 14, 2024	42.34	42.85	41.60	41.64	41.64	-1.02%	1,257,544
Nov 13, 2024	43.33	43.68	41.87	42.07	42.07	-1.96%	1,585,584
Nov 12, 2024	44.84	45.19	42.50	42.91	42.91	-5.30%	1,301,109
Nov 11, 2024	46.43	46.63	45.23	45.31	45.31	-0.98%	1,200,963
Nov 8, 2024	44.90	45.90	44.73	45.76	45.76	2.21%	1,321,628
Nov 7, 2024	43.34	44.88	43.19	44.77	44.77	2.75%	1,710,133
Nov 6, 2024	43.58	44.07	42.15	43.57	43.57	1.92%	3,350,774
Nov 5, 2024	41.34	43.13	40.46	42.75	42.75	1.98%	2,665,893
Nov 4, 2024	41.20	42.19	41.09	41.92	41.92	1.67%	867,791
Nov 1, 2024	42.12	42.14	41.08	41.23	41.23	-0.43%	1,550,068
Oct 31, 2024	42.26	42.71	41.35	41.41	41.41	-2.61%	1,730,035
Oct 30, 2024	43.03	44.00	42.51	42.52	42.52	-0.63%	1,621,956
Oct 29, 2024	43.20	43.27	42.66	42.79	42.79	-1.20%	921,477
Oct 28, 2024	43.76	44.05	43.28	43.31	43.31	0.32%	1,040,791
Oct 25, 2024	43.97	44.00	43.05	43.17	43.17	-1.42%	850,719
Oct 24, 2024	43.10	43.92	42.87	43.79	43.79	2.15%	1,238,411
Oct 23, 2024	43.09	43.78	42.64	42.87	42.87	-0.86%	1,523,576
Oct 22, 2024	42.81	43.50	42.57	43.24	43.24	0.56%	1,240,208
Oct 21, 2024	43.34	43.38	42.44	43.00	43.00	-0.88%	2,626,639
Oct 18, 2024	42.31	43.61	42.00	43.38	43.38	2.63%	1,908,882
Oct 17, 2024	41.32	42.64	41.07	42.27	42.27	1.95%	1,620,366
Oct 16, 2024	41.26	41.79	41.18	41.46	41.46	1.37%	959,047
Oct 15, 2024	40.42	41.54	40.37	40.90	40.90	2.12%	1,958,318
Oct 14, 2024	39.54	40.22	39.23	40.05	40.05	0.98%	866,626
Oct 11, 2024	39.73	40.19	39.44	39.66	39.66	0.38%	1,190,478
Oct 10, 2024	39.35	40.15	38.78	39.51	39.51	-0.95%	2,086,462
Oct 9, 2024	39.54	40.00	39.14	39.89	39.89	1.27%	2,245,286
Oct 8, 2024	38.81	39.66	38.56	39.39	39.39	1.99%	2,658,303
Oct 7, 2024	38.63	38.85	37.88	38.62	38.62	-1.83%	2,238,475
Oct 4, 2024	39.46	40.37	39.04	39.34	39.34	-0.20%	1,273,359
Oct 3, 2024	39.13	39.43	38.85	39.42	39.42	0.28%	1,350,756
Oct 2, 2024	38.91	39.68	38.64	39.31	39.31	0.05%	1,349,181
Oct 1, 2024	39.39	39.63	38.94	39.29	39.29	-0.28%	2,171,873
Sep 30, 2024	38.61	39.61	38.50	39.40	39.40	1.34%	1,866,113
Sep 27, 2024	39.10	39.46	38.73	38.88	38.88	0.10%	1,579,339
Sep 26, 2024	39.20	39.27	38.63	38.84	38.84	-	1,774,165
Sep 25, 2024	39.28	39.63	38.58	38.84	38.84	-1.37%	1,737,055
Sep 24, 2024	39.10	39.68	38.94	39.38	39.38	0.66%	1,642,982
Sep 23, 2024	38.99	39.43	38.86	39.12	39.12	0.82%	1,942,635
Sep 20, 2024	38.57	39.06	38.45	38.80	38.80	-0.49%	3,596,742
Sep 19, 2024	39.74	39.89	38.22	38.99	38.99	0.28%	2,485,972
Sep 18, 2024	37.81	39.91	37.80	38.88	38.88	3.40%	3,148,390
Sep 17, 2024	37.52	38.09	37.16	37.60	37.60	0.32%	1,774,751
Sep 16, 2024	36.50	37.59	36.20	37.48	37.48	3.05%	1,596,322
Sep 13, 2024	36.49	36.62	35.68	36.37	36.37	1.22%	2,037,069
Sep 12, 2024	34.30	36.30	34.25	35.93	35.93	5.27%	3,481,520
Sep 11, 2024	33.14	34.17	32.83	34.13	34.13	1.64%	2,285,562
Sep 10, 2024	33.50	33.63	32.94	33.58	33.58	0.69%	1,366,399
Sep 9, 2024	33.39	33.67	33.00	33.35	33.35	-0.24%	2,112,730
Sep 6, 2024	33.57	33.83	32.97	33.43	33.43	-0.59%	1,551,522
Sep 5, 2024	33.93	34.21	33.37	33.63	33.63	-0.15%	2,442,586
Sep 4, 2024	33.72	34.20	33.27	33.68	33.68	0.45%	1,464,432
Sep 3, 2024	33.86	34.14	33.25	33.53	33.53	-2.44%	1,794,256
Aug 30, 2024	34.33	34.69	33.92	34.37	34.37	1.18%	1,648,646
Aug 29, 2024	34.07	34.30	33.53	33.97	33.97	-0.18%	1,445,855
Aug 28, 2024	33.89	34.46	33.84	34.03	34.03	-0.50%	1,590,733
Aug 27, 2024	33.82	34.35	33.64	34.20	34.20	-0.29%	2,051,142
Aug 26, 2024	34.87	35.07	34.26	34.30	34.30	-1.04%	4,355,622
Aug 23, 2024	34.18	35.26	34.05	34.66	34.66	2.03%	4,286,510
Aug 22, 2024	34.59	35.05	33.80	33.97	33.97	-1.65%	2,770,677
Aug 21, 2024	33.61	34.67	33.27	34.54	34.54	3.35%	3,693,079
Aug 20, 2024	33.46	33.69	32.73	33.42	33.42	1.46%	2,852,405
Aug 19, 2024	32.01	32.97	32.01	32.94	32.94	2.91%	2,451,003
Aug 16, 2024	31.67	32.13	31.40	32.01	32.01	0.60%	1,327,502
Aug 15, 2024	31.61	32.20	31.31	31.82	31.82	1.99%	1,742,761
Aug 14, 2024	31.17	31.40	30.60	31.20	31.20	0.65%	1,828,247
Aug 13, 2024	30.51	31.30	30.24	31.00	31.00	2.48%	1,845,212
Aug 12, 2024	30.79	30.99	29.99	30.25	30.25	-2.39%	2,928,985
Aug 9, 2024	31.64	31.64	30.59	30.99	30.99	-1.68%	4,268,705
Aug 8, 2024	31.10	31.52	30.47	31.52	31.52	5.07%	4,791,696
Aug 7, 2024	31.28	31.48	29.80	30.00	30.00	-2.34%	2,959,987
Aug 6, 2024	29.12	32.04	28.34	30.72	30.72	12.65%	4,668,954
Aug 5, 2024	26.58	28.20	26.19	27.27	27.27	-4.28%	1,697,709
Aug 2, 2024	28.46	28.91	27.72	28.49	28.49	-2.80%	2,214,724
Aug 1, 2024	30.33	30.59	29.02	29.31	29.31	-2.27%	2,061,279
Jul 31, 2024	29.85	31.05	29.26	29.99	29.99	1.56%	1,830,855
Jul 30, 2024	29.92	29.92	29.02	29.53	29.53	-0.37%	810,913
Jul 29, 2024	29.41	29.86	28.96	29.64	29.64	1.06%	1,322,785
Jul 26, 2024	29.00	29.64	28.88	29.33	29.33	3.13%	2,433,933
Jul 25, 2024	28.18	29.19	27.92	28.44	28.44	1.14%	2,117,029
Jul 24, 2024	29.11	29.59	28.11	28.12	28.12	-3.96%	1,278,103
Jul 23, 2024	28.72	29.51	28.67	29.28	29.28	1.46%	3,138,844
Jul 22, 2024	28.70	29.18	28.31	28.86	28.86	0.52%	1,405,869
Jul 19, 2024	28.86	29.41	28.41	28.71	28.71	-0.90%	1,212,581
Jul 18, 2024	29.45	30.40	28.55	28.97	28.97	-1.83%	1,630,218
Jul 17, 2024	29.38	30.26	29.22	29.51	29.51	-1.01%	1,336,627
Jul 16, 2024	29.71	29.96	29.26	29.81	29.81	1.22%	1,324,462
Jul 15, 2024	29.10	29.65	28.90	29.45	29.45	2.01%	1,308,793
Jul 12, 2024	29.10	29.65	28.83	28.87	28.87	0.45%	2,320,284
Jul 11, 2024	27.83	28.91	27.55	28.74	28.74	7.64%	2,193,677
Jul 10, 2024	26.72	26.78	26.09	26.70	26.70	0.83%	1,265,420
Jul 9, 2024	26.30	26.63	25.97	26.48	26.48	0.68%	832,783
Jul 8, 2024	25.95	26.36	25.87	26.30	26.30	2.22%	866,641
Jul 5, 2024	26.15	26.37	25.67	25.73	25.73	-1.79%	1,761,996
Jul 3, 2024	26.15	26.48	25.87	26.20	26.20	0.73%	539,028
Jul 2, 2024	25.44	26.17	25.36	26.01	26.01	2.00%	883,770