Vornado Realty Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	41.24	41.26	39.58	39.70	39.70	-3.78%	2,529,883
Feb 19, 2025	41.50	41.80	40.43	41.26	41.26	-1.36%	1,471,523
Feb 18, 2025	42.25	42.44	41.56	41.83	41.83	-1.20%	995,928
Feb 14, 2025	42.01	43.00	42.01	42.34	42.34	1.17%	1,091,783
Feb 13, 2025	42.54	42.54	41.59	41.85	41.85	-0.66%	1,731,055
Feb 12, 2025	41.50	42.64	41.50	42.13	42.13	-1.31%	1,658,016
Feb 11, 2025	43.29	45.37	42.00	42.69	42.69	0.76%	2,120,771
Feb 10, 2025	43.01	43.20	42.16	42.37	42.37	-1.37%	1,117,747
Feb 7, 2025	43.17	43.43	42.39	42.96	42.96	-0.58%	889,508
Feb 6, 2025	43.00	43.24	42.45	43.21	43.21	1.43%	1,054,268
Feb 5, 2025	42.73	43.08	41.53	42.60	42.60	0.90%	1,160,374
Feb 4, 2025	41.93	42.45	41.46	42.22	42.22	0.24%	740,584
Feb 3, 2025	41.63	42.93	41.63	42.12	42.12	-2.64%	787,670
Jan 31, 2025	42.66	43.89	42.27	43.26	43.26	1.60%	1,466,198
Jan 30, 2025	41.62	44.32	41.62	42.58	42.58	4.52%	1,709,422
Jan 29, 2025	41.64	42.33	40.55	40.74	40.74	-2.40%	963,884
Jan 28, 2025	42.42	42.50	41.09	41.74	41.74	-2.11%	1,300,578
Jan 27, 2025	41.39	42.76	41.39	42.64	42.64	1.52%	1,037,827
Jan 24, 2025	41.73	42.84	41.54	42.00	42.00	0.29%	1,366,019
Jan 23, 2025	41.48	42.51	40.35	41.88	41.88	0.99%	1,440,639
Jan 22, 2025	41.81	42.00	41.24	41.47	41.47	-1.14%	779,936
Jan 21, 2025	41.90	42.61	41.69	41.95	41.95	1.43%	1,123,486
Jan 17, 2025	41.49	41.96	41.19	41.36	41.36	0.90%	680,411
Jan 16, 2025	40.96	41.55	40.77	40.99	40.99	0.10%	690,755
Jan 15, 2025	41.42	41.99	40.76	40.95	40.95	2.94%	1,384,659
Jan 14, 2025	38.70	39.85	38.62	39.78	39.78	3.54%	1,093,946
Jan 13, 2025	37.45	38.47	37.28	38.42	38.42	1.77%	1,214,721
Jan 10, 2025	38.75	39.00	37.56	37.75	37.75	-5.48%	1,665,494
Jan 8, 2025	40.02	40.44	39.34	39.94	39.94	-1.04%	1,262,816
Jan 7, 2025	41.80	42.23	40.04	40.36	40.36	-2.25%	1,466,106
Jan 6, 2025	42.54	42.54	41.21	41.29	41.29	-2.69%	1,116,356
Jan 3, 2025	42.72	43.10	42.07	42.43	42.43	-0.45%	836,832
Jan 2, 2025	42.00	43.17	41.67	42.62	42.62	1.38%	1,463,540
Dec 31, 2024	41.89	42.43	41.59	42.04	42.04	1.59%	830,685
Dec 30, 2024	41.37	41.61	40.28	41.38	41.38	-0.98%	678,590
Dec 27, 2024	42.22	42.64	41.62	41.79	41.79	-2.02%	1,050,065
Dec 26, 2024	42.16	43.00	42.15	42.65	42.65	0.54%	635,583
Dec 24, 2024	42.03	42.47	41.63	42.42	42.42	0.88%	498,885
Dec 23, 2024	41.03	42.08	40.90	42.05	42.05	1.30%	874,129
Dec 20, 2024	40.38	42.26	40.38	41.51	41.51	3.70%	5,252,706
Dec 19, 2024	41.24	41.80	40.03	40.03	40.03	-1.86%	1,738,289
Dec 18, 2024	44.95	45.14	40.61	40.79	40.79	-8.91%	2,194,086
Dec 17, 2024	44.60	45.02	44.43	44.78	44.78	-0.42%	1,484,758
Dec 16, 2024	44.29	45.53	43.70	44.97	44.97	0.69%	1,379,203
Dec 13, 2024	44.20	44.75	43.43	44.66	43.94	1.04%	1,063,711
Dec 12, 2024	44.60	44.96	44.06	44.20	43.48	-1.18%	852,043
Dec 11, 2024	45.35	45.62	44.31	44.73	44.01	-0.29%	1,190,576
Dec 10, 2024	45.43	46.52	44.59	44.86	44.13	-1.23%	1,591,551
Dec 9, 2024	44.41	45.68	44.41	45.42	44.69	2.69%	1,525,523
Dec 6, 2024	43.78	44.30	43.43	44.23	43.51	1.94%	1,011,398
Dec 5, 2024	43.63	43.69	42.56	43.39	42.69	-0.87%	999,054
Dec 4, 2024	43.40	43.91	42.85	43.77	43.06	2.27%	1,350,631
Dec 3, 2024	42.93	43.24	42.14	42.80	42.11	0.16%	1,059,008
Dec 2, 2024	42.97	43.07	42.41	42.73	42.04	-0.74%	1,007,195
Nov 29, 2024	43.54	44.09	43.04	43.05	42.35	-0.87%	767,714
Nov 27, 2024	44.40	44.75	43.04	43.43	42.73	-1.27%	1,198,798
Nov 26, 2024	42.84	44.08	42.40	43.99	43.28	2.14%	1,434,537
Nov 25, 2024	43.05	43.73	42.83	43.07	42.37	1.53%	1,467,183
Nov 22, 2024	41.73	42.79	41.61	42.42	41.73	2.41%	1,240,882
Nov 21, 2024	41.04	42.12	41.04	41.42	40.75	1.07%	748,926
Nov 20, 2024	40.50	41.01	40.38	40.98	40.32	-0.19%	857,783
Nov 19, 2024	40.05	41.27	39.75	41.06	40.40	1.89%	878,175
Nov 18, 2024	39.60	40.43	39.20	40.30	39.65	-0.76%	1,561,021
Nov 15, 2024	41.46	41.60	39.88	40.61	39.95	-2.47%	2,238,038
Nov 14, 2024	42.34	42.85	41.60	41.64	40.97	-1.02%	1,257,544
Nov 13, 2024	43.33	43.68	41.87	42.07	41.39	-1.96%	1,585,584
Nov 12, 2024	44.84	45.19	42.50	42.91	42.22	-5.30%	1,301,109
Nov 11, 2024	46.43	46.63	45.23	45.31	44.58	-0.98%	1,200,963
Nov 8, 2024	44.90	45.90	44.73	45.76	45.02	2.21%	1,321,628
Nov 7, 2024	43.34	44.88	43.19	44.77	44.05	2.75%	1,710,133
Nov 6, 2024	43.58	44.07	42.15	43.57	42.87	1.92%	3,350,774
Nov 5, 2024	41.34	43.13	40.46	42.75	42.06	1.98%	2,665,893
Nov 4, 2024	41.20	42.19	41.09	41.92	41.24	1.67%	867,791
Nov 1, 2024	42.12	42.14	41.08	41.23	40.56	-0.43%	1,550,068
Oct 31, 2024	42.26	42.71	41.35	41.41	40.74	-2.61%	1,730,035
Oct 30, 2024	43.03	44.00	42.51	42.52	41.83	-0.63%	1,621,956
Oct 29, 2024	43.20	43.27	42.66	42.79	42.10	-1.20%	921,477
Oct 28, 2024	43.76	44.05	43.28	43.31	42.61	0.32%	1,040,791
Oct 25, 2024	43.97	44.00	43.05	43.17	42.47	-1.42%	850,719
Oct 24, 2024	43.10	43.92	42.87	43.79	43.08	2.15%	1,238,411
Oct 23, 2024	43.09	43.78	42.64	42.87	42.18	-0.86%	1,523,576
Oct 22, 2024	42.81	43.50	42.57	43.24	42.54	0.56%	1,240,208
Oct 21, 2024	43.34	43.38	42.44	43.00	42.30	-0.88%	2,626,639
Oct 18, 2024	42.31	43.61	42.00	43.38	42.68	2.63%	1,908,882
Oct 17, 2024	41.32	42.64	41.07	42.27	41.59	1.95%	1,620,366
Oct 16, 2024	41.26	41.79	41.18	41.46	40.79	1.37%	959,047
Oct 15, 2024	40.42	41.54	40.37	40.90	40.24	2.12%	1,958,318
Oct 14, 2024	39.54	40.22	39.23	40.05	39.40	0.98%	866,626
Oct 11, 2024	39.73	40.19	39.44	39.66	39.02	0.38%	1,190,478
Oct 10, 2024	39.35	40.15	38.78	39.51	38.87	-0.95%	2,086,462
Oct 9, 2024	39.54	40.00	39.14	39.89	39.24	1.27%	2,245,286
Oct 8, 2024	38.81	39.66	38.56	39.39	38.75	1.99%	2,658,303
Oct 7, 2024	38.63	38.85	37.88	38.62	38.00	-1.83%	2,238,475
Oct 4, 2024	39.46	40.37	39.04	39.34	38.70	-0.20%	1,273,359
Oct 3, 2024	39.13	39.43	38.85	39.42	38.78	0.28%	1,350,756
Oct 2, 2024	38.91	39.68	38.64	39.31	38.67	0.05%	1,349,181
Oct 1, 2024	39.39	39.63	38.94	39.29	38.65	-0.28%	2,171,873
Sep 30, 2024	38.61	39.61	38.50	39.40	38.76	1.34%	1,866,113
Sep 27, 2024	39.10	39.46	38.73	38.88	38.25	0.10%	1,579,339
Sep 26, 2024	39.20	39.27	38.63	38.84	38.21	-	1,774,165