Vornado Realty Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2025	38.11	39.28	37.81	38.20	38.20	-0.10%	3,034,097
Jun 30, 2025	38.40	38.41	37.79	38.24	38.24	-0.13%	1,780,464
Jun 27, 2025	37.40	38.31	37.24	38.29	38.29	3.10%	3,292,056
Jun 26, 2025	36.24	37.22	36.05	37.14	37.14	3.48%	2,498,738
Jun 25, 2025	36.91	37.69	35.82	35.89	35.89	-6.68%	4,817,326
Jun 24, 2025	39.76	39.89	37.44	38.46	38.46	-2.83%	3,222,108
Jun 23, 2025	39.99	40.48	38.30	39.58	39.58	-1.81%	2,534,910
Jun 20, 2025	40.65	40.80	40.11	40.31	40.31	-0.52%	1,759,794
Jun 18, 2025	40.66	41.07	40.31	40.52	40.52	0.10%	1,579,725
Jun 17, 2025	40.32	40.82	40.22	40.48	40.48	-0.66%	1,205,688
Jun 16, 2025	40.75	41.00	40.28	40.75	40.75	0.87%	1,538,363
Jun 13, 2025	40.48	40.74	39.88	40.40	40.40	-1.68%	1,472,824
Jun 12, 2025	40.79	41.17	40.64	41.09	41.09	0.12%	1,022,798
Jun 11, 2025	41.52	41.87	40.89	41.04	41.04	-0.56%	713,368
Jun 10, 2025	41.36	41.95	40.88	41.27	41.27	0.29%	1,541,253
Jun 9, 2025	40.53	41.17	40.11	41.15	41.15	2.24%	1,898,407
Jun 6, 2025	39.66	40.38	39.39	40.25	40.25	2.81%	1,024,162
Jun 5, 2025	39.06	39.51	38.55	39.15	39.15	0.15%	1,069,177
Jun 4, 2025	38.85	39.36	38.40	39.09	39.09	0.72%	1,042,222
Jun 3, 2025	37.67	39.13	37.39	38.81	38.81	2.84%	1,191,637
Jun 2, 2025	37.15	37.88	36.68	37.74	37.74	0.19%	1,049,478
May 30, 2025	38.36	38.45	37.05	37.67	37.67	-2.56%	1,324,249
May 29, 2025	38.80	38.84	38.20	38.66	38.66	1.82%	1,023,250
May 28, 2025	37.97	38.21	37.46	37.97	37.97	0.13%	1,255,988
May 27, 2025	37.66	38.09	37.20	37.92	37.92	2.24%	1,136,653
May 23, 2025	36.65	37.26	36.50	37.09	37.09	-0.22%	874,387
May 22, 2025	37.16	37.56	36.68	37.17	37.17	-0.19%	903,412
May 21, 2025	38.38	38.47	37.19	37.24	37.24	-4.07%	1,172,421
May 20, 2025	38.93	39.28	38.71	38.82	38.82	-1.02%	746,166
May 19, 2025	38.70	39.39	38.70	39.22	39.22	-1.03%	699,230
May 16, 2025	39.50	39.73	39.26	39.63	39.63	0.43%	830,056
May 15, 2025	39.06	39.63	39.00	39.46	39.46	0.82%	764,439
May 14, 2025	39.32	39.32	38.63	39.14	39.14	-0.96%	1,179,294
May 13, 2025	40.56	40.70	38.94	39.52	39.52	-1.67%	1,211,397
May 12, 2025	40.00	40.73	39.88	40.19	40.19	3.29%	1,632,320
May 9, 2025	38.68	38.98	38.45	38.91	38.91	0.46%	1,057,546
May 8, 2025	39.32	39.73	38.71	38.73	38.73	-0.41%	1,143,502
May 7, 2025	38.84	39.53	38.53	38.89	38.89	1.38%	2,252,025
May 6, 2025	37.05	38.58	36.32	38.36	38.36	3.68%	1,325,563
May 5, 2025	36.80	37.63	36.65	37.00	37.00	-0.64%	1,226,313
May 2, 2025	36.62	37.61	36.53	37.24	37.24	3.44%	1,254,181
May 1, 2025	35.45	36.90	35.00	36.00	36.00	2.04%	1,566,369
Apr 30, 2025	34.31	35.43	33.75	35.28	35.28	0.40%	1,934,667
Apr 29, 2025	36.00	36.21	34.88	35.14	35.14	-3.36%	1,250,909
Apr 28, 2025	35.56	36.50	35.42	36.36	36.36	1.71%	1,756,077
Apr 25, 2025	35.28	35.90	35.15	35.75	35.75	0.73%	1,002,120
Apr 24, 2025	35.06	35.78	34.77	35.49	35.49	1.63%	1,154,771
Apr 23, 2025	35.56	36.75	34.77	34.92	34.92	3.34%	1,765,321
Apr 22, 2025	33.77	34.29	33.40	33.79	33.79	2.15%	1,288,413
Apr 21, 2025	33.73	34.06	32.56	33.08	33.08	-4.14%	906,611