Vornado Realty Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	33.66	33.79	33.46	33.65	33.65	-	756,892
Dec 24, 2025	32.98	33.82	32.67	33.65	33.65	1.94%	626,748
Dec 23, 2025	33.30	33.37	32.86	33.01	33.01	-1.17%	1,109,673
Dec 22, 2025	33.17	33.50	32.92	33.40	33.40	0.09%	1,221,363
Dec 19, 2025	33.43	33.65	33.11	33.37	33.37	-0.57%	3,392,792
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
Nov 6, 2025	35.69	35.92	35.26	35.62	34.85	0.20%	1,594,044
Nov 5, 2025	35.86	35.99	33.81	35.55	34.78	-0.86%	4,441,320
Nov 4, 2025	37.51	37.73	35.27	35.86	35.08	-4.93%	2,896,653
Nov 3, 2025	37.54	38.24	36.88	37.72	36.90	-0.58%	2,242,563
Oct 31, 2025	37.29	38.19	37.12	37.94	37.12	1.39%	1,336,195
Oct 30, 2025	37.41	38.01	37.38	37.42	36.61	-0.58%	891,025
Oct 29, 2025	38.96	39.35	37.21	37.64	36.83	-4.18%	1,847,491
Oct 28, 2025	39.22	39.98	38.54	39.28	38.43	0.28%	1,429,782
Oct 27, 2025	39.65	39.65	38.59	39.17	38.32	-0.53%	1,122,282
Oct 24, 2025	39.64	39.87	39.25	39.38	38.53	0.15%	619,028
Oct 23, 2025	39.64	39.67	38.88	39.32	38.47	-0.88%	615,946
Oct 22, 2025	39.33	39.77	39.05	39.67	38.81	1.33%	838,762
Oct 21, 2025	38.37	39.45	38.28	39.15	38.30	2.27%	753,943
Oct 20, 2025	39.47	39.78	38.16	38.28	37.45	-2.40%	881,400
Oct 17, 2025	39.29	39.61	38.79	39.22	38.37	-0.71%	1,419,917
Oct 16, 2025	40.63	40.90	39.10	39.50	38.65	-2.13%	1,936,892