Vornado Realty Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2025	41.36	41.95	40.88	41.27	41.27	0.29%	1,541,138
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
Apr 17, 2025	34.63	35.23	34.34	34.51	34.51	0.94%	867,851
Apr 16, 2025	34.60	35.24	33.77	34.19	34.19	-1.75%	909,573
Apr 15, 2025	34.23	34.97	34.23	34.80	34.80	1.52%	881,931
Apr 14, 2025	33.95	34.51	33.35	34.28	34.28	3.16%	943,592
Apr 11, 2025	32.34	33.31	31.83	33.23	33.23	1.06%	1,258,181
Apr 10, 2025	33.45	34.21	31.81	32.88	32.88	-6.08%	1,403,836
Apr 9, 2025	31.09	35.30	29.68	35.01	35.01	10.30%	2,904,103
Apr 8, 2025	33.72	34.37	31.05	31.74	31.74	-2.76%	1,553,650
Apr 7, 2025	31.66	35.13	31.06	32.64	32.64	-1.09%	2,292,736
Apr 4, 2025	32.77	33.83	31.16	33.00	33.00	-2.71%	3,228,931
Apr 3, 2025	36.68	36.68	33.78	33.92	33.92	-11.02%	2,605,692
Apr 2, 2025	37.22	38.20	37.00	38.12	38.12	0.98%	1,009,015
Apr 1, 2025	37.22	37.94	36.53	37.75	37.75	2.05%	1,197,621
Mar 31, 2025	36.36	37.52	36.15	36.99	36.99	0.60%	1,514,718