Vornado Realty Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	27.85	28.59	27.47	28.54	28.54	3.71%	1,588,327
Mar 3, 2026	26.64	27.95	25.71	27.52	27.52	0.51%	2,464,974
Mar 2, 2026	27.20	27.45	26.83	27.38	27.38	-0.73%	2,086,182
Feb 27, 2026	28.82	28.85	27.45	27.58	27.58	-5.48%	2,551,729
Feb 26, 2026	28.48	29.33	28.22	29.18	29.18	1.96%	1,938,567
Feb 25, 2026	28.21	28.80	27.84	28.62	28.62	2.58%	1,437,152
Feb 24, 2026	27.97	28.40	27.76	27.90	27.90	-0.53%	1,503,385
Feb 23, 2026	29.12	29.17	27.86	28.05	28.05	-3.51%	2,009,347
Feb 20, 2026	29.29	29.63	28.72	29.07	29.07	-1.06%	1,918,544
Feb 19, 2026	29.46	29.61	29.02	29.38	29.38	-1.18%	1,813,778
Feb 18, 2026	28.95	30.14	28.95	29.73	29.73	2.45%	3,253,216
Feb 17, 2026	29.92	30.04	28.54	29.02	29.02	-2.91%	2,994,123
Feb 13, 2026	29.58	30.53	29.25	29.89	29.89	1.84%	3,759,222
Feb 12, 2026	30.61	30.86	28.08	29.35	29.35	-2.98%	5,226,343
Feb 11, 2026	31.94	32.98	30.23	30.25	30.25	-4.99%	5,341,489
Feb 10, 2026	31.28	32.26	30.65	31.84	31.84	2.74%	2,878,836
Feb 9, 2026	30.97	31.24	30.62	30.99	30.99	-0.90%	2,231,390
Feb 6, 2026	30.59	31.43	30.59	31.27	31.27	2.66%	1,640,754
Feb 5, 2026	30.61	30.79	30.12	30.46	30.46	-0.36%	1,385,111
Feb 4, 2026	30.69	31.21	30.46	30.57	30.57	0.46%	1,929,212
Feb 3, 2026	30.63	31.45	30.21	30.43	30.43	-1.20%	2,117,732
Feb 2, 2026	32.07	32.64	30.70	30.80	30.80	-3.39%	1,947,914
Jan 30, 2026	31.36	31.96	31.34	31.88	31.88	0.28%	1,748,284
Jan 29, 2026	31.43	31.79	30.98	31.79	31.79	1.89%	2,090,350
Jan 28, 2026	32.27	32.34	31.00	31.20	31.20	-2.77%	1,333,058
Jan 27, 2026	31.55	32.21	31.55	32.09	32.09	0.79%	1,354,674
Jan 26, 2026	32.14	32.32	31.77	31.84	31.84	-0.93%	1,103,520
Jan 23, 2026	32.19	32.42	31.89	32.14	32.14	-1.11%	1,294,289
Jan 22, 2026	33.40	33.68	32.41	32.50	32.50	-1.43%	1,703,588
Jan 21, 2026	32.93	33.34	32.61	32.97	32.97	0.86%	1,854,595
Jan 20, 2026	33.00	33.05	32.41	32.69	32.69	-2.85%	1,715,478
Jan 16, 2026	33.69	34.16	33.39	33.65	33.65	0.03%	1,396,615
Jan 15, 2026	33.57	34.16	33.23	33.64	33.64	0.15%	1,111,367
Jan 14, 2026	33.61	33.94	33.27	33.59	33.59	-0.44%	834,442
Jan 13, 2026	34.34	34.62	33.74	33.74	33.74	-1.49%	1,255,515
Jan 12, 2026	34.29	34.46	33.95	34.25	34.25	-0.75%	1,281,722
Jan 9, 2026	34.58	34.83	34.20	34.51	34.51	-0.29%	1,084,794
Jan 8, 2026	33.30	34.81	33.30	34.61	34.61	2.88%	1,206,962
Jan 7, 2026	34.49	34.78	33.38	33.64	33.64	-2.01%	1,494,883
Jan 6, 2026	33.35	34.39	33.30	34.33	34.33	2.57%	923,168
Jan 5, 2026	33.03	33.85	33.03	33.47	33.47	0.06%	1,084,460
Jan 2, 2026	33.25	33.70	32.89	33.45	33.45	0.51%	742,193
Dec 31, 2025	33.71	33.85	33.14	33.28	33.28	-1.22%	1,214,085
Dec 30, 2025	33.46	33.78	33.38	33.69	33.69	0.45%	983,518
Dec 29, 2025	33.67	33.84	33.37	33.54	33.54	-0.33%	943,655
Dec 26, 2025	33.66	33.79	33.46	33.65	33.65	-	757,419
Dec 24, 2025	32.98	33.82	32.67	33.65	33.65	1.94%	628,580
Dec 23, 2025	33.30	33.37	32.86	33.01	33.01	-1.17%	1,111,594
Dec 22, 2025	33.17	33.50	32.92	33.40	33.40	0.09%	1,221,378
Dec 19, 2025	33.43	33.65	33.11	33.37	33.37	-0.57%	3,400,508