Vornado Realty Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	35.45	35.65	34.20	34.82	34.82	-1.78%	2,596,457
Dec 4, 2025	36.03	36.15	35.37	35.45	35.45	-1.45%	927,366
Dec 3, 2025	36.47	36.74	35.73	35.97	35.97	-1.43%	834,625
Dec 2, 2025	37.00	37.20	36.34	36.49	36.49	-0.65%	822,473
Dec 1, 2025	36.39	37.13	35.87	36.73	36.73	-0.24%	967,651
Nov 28, 2025	36.62	36.95	36.44	36.82	36.82	-	458,026
Nov 26, 2025	37.01	37.51	36.65	36.82	36.82	-0.91%	1,151,828
Nov 25, 2025	35.03	37.29	34.98	37.16	37.16	6.32%	2,438,148
Nov 24, 2025	34.37	35.26	34.26	34.95	34.95	3.28%	1,697,673
Nov 21, 2025	33.26	33.92	32.90	33.84	33.84	2.48%	1,317,192
Nov 20, 2025	34.33	34.90	32.97	33.02	33.02	-2.97%	1,375,955
Nov 19, 2025	33.38	34.24	33.12	34.03	34.03	2.22%	1,987,299
Nov 18, 2025	32.95	33.35	32.61	33.29	33.29	0.60%	1,835,524
Nov 17, 2025	34.21	34.45	32.76	33.09	33.09	-3.98%	2,018,711
Nov 14, 2025	34.83	34.83	34.27	34.46	34.46	-0.75%	1,436,889
Nov 13, 2025	35.16	35.31	34.55	34.72	34.72	-1.84%	1,027,558
Nov 12, 2025	36.14	36.74	35.34	35.37	35.37	-2.59%	2,083,626
Nov 11, 2025	36.43	37.00	36.16	36.31	36.31	0.14%	916,598
Nov 10, 2025	37.28	37.29	36.02	36.26	36.26	-2.55%	1,056,851
Nov 7, 2025	35.55	37.24	35.46	37.21	37.21	4.46%	1,809,516
Nov 6, 2025	35.69	35.92	35.26	35.62	35.62	0.20%	1,594,044
Nov 5, 2025	35.86	35.99	33.81	35.55	35.55	-0.86%	4,441,320
Nov 4, 2025	37.51	37.73	35.27	35.86	35.86	-4.93%	2,896,653
Nov 3, 2025	37.54	38.24	36.88	37.72	37.72	-0.58%	2,242,563
Oct 31, 2025	37.29	38.19	37.12	37.94	37.94	1.39%	1,336,195
Oct 30, 2025	37.41	38.01	37.38	37.42	37.42	-0.58%	891,025
Oct 29, 2025	38.96	39.35	37.21	37.64	37.64	-4.18%	1,847,491
Oct 28, 2025	39.22	39.98	38.54	39.28	39.28	0.28%	1,429,782
Oct 27, 2025	39.65	39.65	38.59	39.17	39.17	-0.53%	1,122,282
Oct 24, 2025	39.64	39.87	39.25	39.38	39.38	0.15%	619,028
Oct 23, 2025	39.64	39.67	38.88	39.32	39.32	-0.88%	615,946
Oct 22, 2025	39.33	39.77	39.05	39.67	39.67	1.33%	838,762
Oct 21, 2025	38.37	39.45	38.28	39.15	39.15	2.27%	753,943
Oct 20, 2025	39.47	39.78	38.16	38.28	38.28	-2.40%	881,400
Oct 17, 2025	39.29	39.61	38.79	39.22	39.22	-0.71%	1,419,917
Oct 16, 2025	40.63	40.90	39.10	39.50	39.50	-2.13%	1,936,892
Oct 15, 2025	40.18	41.00	39.70	40.36	40.36	1.43%	1,101,828
Oct 14, 2025	38.78	39.94	38.60	39.79	39.79	2.24%	864,161
Oct 13, 2025	38.41	39.00	38.25	38.92	38.92	2.50%	851,057
Oct 10, 2025	39.58	39.62	37.95	37.97	37.97	-3.87%	1,292,809
Oct 9, 2025	40.39	40.47	39.09	39.50	39.50	-1.99%	866,974
Oct 8, 2025	40.59	40.92	40.20	40.30	40.30	-0.62%	1,260,169
Oct 7, 2025	41.26	41.61	40.52	40.55	40.55	-1.67%	940,797
Oct 6, 2025	41.13	41.85	40.86	41.24	41.24	0.54%	1,468,293
Oct 3, 2025	41.07	41.67	40.85	41.02	41.02	-0.10%	1,016,363
Oct 2, 2025	41.27	41.59	40.85	41.06	41.06	-0.39%	1,030,041
Oct 1, 2025	40.50	41.25	40.50	41.22	41.22	1.70%	980,603
Sep 30, 2025	40.30	40.61	39.93	40.53	40.53	0.35%	877,775
Sep 29, 2025	40.50	40.95	40.12	40.39	40.39	0.30%	1,194,816
Sep 26, 2025	40.44	40.51	39.73	40.27	40.27	-0.30%	1,213,704