Vornado Realty Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2025	40.63	40.90	39.10	39.52	-	-2.08%	1,182,041
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
Sep 25, 2025	40.41	40.80	40.02	40.39	40.39	-1.30%	1,070,133
Sep 24, 2025	41.55	41.55	40.73	40.92	40.92	-1.89%	971,846
Sep 23, 2025	41.77	42.17	41.45	41.71	41.71	0.02%	1,379,268
Sep 22, 2025	41.18	41.98	41.14	41.70	41.70	0.02%	1,440,109
Sep 19, 2025	41.93	42.01	41.32	41.69	41.69	-0.55%	6,274,347
Sep 18, 2025	41.45	42.26	41.16	41.92	41.92	1.75%	1,094,736
Sep 17, 2025	42.17	42.50	41.06	41.20	41.20	-2.35%	2,200,790
Sep 16, 2025	42.02	42.33	41.70	42.19	42.19	0.29%	2,420,577
Sep 15, 2025	42.90	43.37	41.63	42.07	42.07	-2.09%	2,145,090
Sep 12, 2025	42.72	43.23	42.32	42.97	42.97	2.29%	1,637,117
Sep 11, 2025	40.70	42.10	40.62	42.01	42.01	3.88%	1,371,214
Sep 10, 2025	39.88	40.44	39.68	40.44	40.44	1.35%	1,180,731
Sep 9, 2025	40.52	40.71	39.69	39.90	39.90	-1.92%	1,235,073
Sep 8, 2025	40.31	40.72	39.67	40.68	40.68	-1.48%	2,099,122
Sep 5, 2025	40.50	41.37	40.16	41.29	41.29	3.51%	2,848,685
Sep 4, 2025	39.35	40.35	39.35	39.89	39.89	1.42%	2,439,083
Sep 3, 2025	37.81	39.39	37.61	39.33	39.33	3.72%	2,648,660
Sep 2, 2025	37.30	38.07	37.23	37.92	37.92	-0.29%	2,290,146
Aug 29, 2025	37.63	38.24	37.57	38.03	38.03	1.22%	1,479,838
Aug 28, 2025	37.77	37.77	37.04	37.57	37.57	-0.19%	1,676,357
Aug 27, 2025	36.96	37.82	36.96	37.64	37.64	1.70%	1,817,151
Aug 26, 2025	37.85	38.09	36.92	37.01	37.01	-2.09%	3,162,948
Aug 25, 2025	37.88	38.20	37.65	37.80	37.80	-0.74%	2,160,234
Aug 22, 2025	36.48	38.18	36.31	38.08	38.08	5.28%	3,113,616
Aug 21, 2025	36.38	36.53	36.01	36.17	36.17	-1.39%	1,480,473
Aug 20, 2025	36.60	37.13	36.25	36.68	36.68	-1.21%	2,333,227
Aug 19, 2025	36.94	37.51	36.79	37.13	37.13	0.90%	1,744,890
Aug 18, 2025	36.92	37.11	36.65	36.80	36.80	-1.10%	1,251,695
Aug 15, 2025	37.18	37.34	36.61	37.21	37.21	0.43%	849,779
Aug 14, 2025	37.07	37.35	36.90	37.05	37.05	-2.01%	718,941
Aug 13, 2025	37.00	37.93	36.86	37.81	37.81	2.69%	1,389,406
Aug 12, 2025	36.25	36.85	36.03	36.82	36.82	2.53%	811,941
Aug 11, 2025	36.85	36.93	35.89	35.91	35.91	-2.71%	1,236,449
Aug 8, 2025	37.53	37.66	36.88	36.91	36.91	-1.84%	975,731
Aug 7, 2025	38.03	38.35	37.37	37.60	37.60	-0.48%	1,248,614