Vornado Realty Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	32.93	33.34	32.61	32.97	32.97	0.86%	1,854,595
Jan 20, 2026	33.00	33.05	32.41	32.69	32.69	-2.85%	1,715,478
Jan 16, 2026	33.69	34.16	33.39	33.65	33.65	0.03%	1,396,615
Jan 15, 2026	33.57	34.16	33.23	33.64	33.64	0.15%	1,111,367
Jan 14, 2026	33.61	33.94	33.27	33.59	33.59	-0.44%	834,442
Jan 13, 2026	34.34	34.62	33.74	33.74	33.74	-1.49%	1,255,515
Jan 12, 2026	34.29	34.46	33.95	34.25	34.25	-0.75%	1,281,722
Jan 9, 2026	34.58	34.83	34.20	34.51	34.51	-0.29%	1,084,794
Jan 8, 2026	33.30	34.81	33.30	34.61	34.61	2.88%	1,206,962
Jan 7, 2026	34.49	34.78	33.38	33.64	33.64	-2.01%	1,494,883
Jan 6, 2026	33.35	34.39	33.30	34.33	34.33	2.57%	923,168
Jan 5, 2026	33.03	33.85	33.03	33.47	33.47	0.06%	1,084,460
Jan 2, 2026	33.25	33.70	32.89	33.45	33.45	0.51%	742,193
Dec 31, 2025	33.71	33.85	33.14	33.28	33.28	-1.22%	1,214,085
Dec 30, 2025	33.46	33.78	33.38	33.69	33.69	0.45%	983,518
Dec 29, 2025	33.67	33.84	33.37	33.54	33.54	-0.33%	943,655
Dec 26, 2025	33.66	33.79	33.46	33.65	33.65	-	757,419
Dec 24, 2025	32.98	33.82	32.67	33.65	33.65	1.94%	628,580
Dec 23, 2025	33.30	33.37	32.86	33.01	33.01	-1.17%	1,111,594
Dec 22, 2025	33.17	33.50	32.92	33.40	33.40	0.09%	1,221,378
Dec 19, 2025	33.43	33.65	33.11	33.37	33.37	-0.57%	3,400,508
Dec 18, 2025	33.88	34.08	33.53	33.56	33.56	-1.87%	1,431,571
Dec 17, 2025	34.52	34.87	33.79	34.20	33.46	-0.75%	1,463,768
Dec 16, 2025	34.87	35.05	34.11	34.46	33.71	-0.95%	1,672,882
Dec 15, 2025	35.55	35.68	34.65	34.79	34.04	-1.58%	1,455,862
Dec 12, 2025	35.27	35.35	34.79	35.35	34.59	0.86%	1,378,667
Dec 11, 2025	35.47	35.74	34.27	35.05	34.29	-0.48%	1,457,508
Dec 10, 2025	34.52	35.59	34.52	35.22	34.46	2.03%	2,371,072
Dec 9, 2025	34.23	35.11	33.82	34.52	33.77	1.29%	1,332,738
Dec 8, 2025	34.62	34.90	33.90	34.08	33.34	-2.13%	1,752,655
Dec 5, 2025	35.45	35.65	34.20	34.82	34.07	-1.78%	2,596,457
Dec 4, 2025	36.03	36.15	35.37	35.45	34.68	-1.45%	927,366
Dec 3, 2025	36.47	36.74	35.73	35.97	35.19	-1.43%	834,625
Dec 2, 2025	37.00	37.20	36.34	36.49	35.70	-0.65%	822,473
Dec 1, 2025	36.39	37.13	35.87	36.73	35.94	-0.24%	967,652
Nov 28, 2025	36.62	36.95	36.44	36.82	36.02	-	458,026
Nov 26, 2025	37.01	37.51	36.65	36.82	36.02	-0.91%	1,151,828
Nov 25, 2025	35.03	37.29	34.98	37.16	36.36	6.32%	2,438,148
Nov 24, 2025	34.37	35.26	34.26	34.95	34.19	3.28%	1,697,673
Nov 21, 2025	33.26	33.92	32.90	33.84	33.11	2.48%	1,317,192
Nov 20, 2025	34.33	34.90	32.97	33.02	32.31	-2.97%	1,375,955
Nov 19, 2025	33.38	34.24	33.12	34.03	33.29	2.22%	1,987,299
Nov 18, 2025	32.95	33.35	32.61	33.29	32.57	0.60%	1,835,524
Nov 17, 2025	34.21	34.45	32.76	33.09	32.37	-3.98%	2,018,711
Nov 14, 2025	34.83	34.83	34.27	34.46	33.71	-0.75%	1,436,889
Nov 13, 2025	35.16	35.31	34.55	34.72	33.97	-1.84%	1,027,558
Nov 12, 2025	36.14	36.74	35.34	35.37	34.60	-2.59%	2,083,626
Nov 11, 2025	36.43	37.00	36.16	36.31	35.52	0.14%	916,598
Nov 10, 2025	37.28	37.29	36.02	36.26	35.48	-2.55%	1,056,851
Nov 7, 2025	35.55	37.24	35.46	37.21	36.40	4.46%	1,809,516