Vornado Realty Trust (VNO)
NYSE: VNO · Real-Time Price · USD
39.40
+0.52 (1.34%)
At close: Sep 30, 2024, 4:00 PM
39.45
+0.05 (0.13%)
Pre-market: Oct 1, 2024, 9:10 AM EDT
Vornado Realty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2024 | 38.61 | 39.61 | 38.50 | 39.40 | 39.40 | 1.34% | 1,866,113 |
| Sep 27, 2024 | 39.10 | 39.46 | 38.73 | 38.88 | 38.88 | 0.10% | 1,579,339 |
| Sep 26, 2024 | 39.20 | 39.27 | 38.63 | 38.84 | 38.84 | - | 1,774,165 |
| Sep 25, 2024 | 39.28 | 39.63 | 38.58 | 38.84 | 38.84 | -1.37% | 1,737,055 |
| Sep 24, 2024 | 39.10 | 39.68 | 38.94 | 39.38 | 39.38 | 0.66% | 1,642,982 |
| Sep 23, 2024 | 38.99 | 39.43 | 38.86 | 39.12 | 39.12 | 0.82% | 1,942,635 |
| Sep 20, 2024 | 38.57 | 39.06 | 38.45 | 38.80 | 38.80 | -0.49% | 3,596,742 |
| Sep 19, 2024 | 39.74 | 39.89 | 38.22 | 38.99 | 38.99 | 0.28% | 2,485,972 |
| Sep 18, 2024 | 37.81 | 39.91 | 37.80 | 38.88 | 38.88 | 3.40% | 3,148,390 |
| Sep 17, 2024 | 37.52 | 38.09 | 37.16 | 37.60 | 37.60 | 0.32% | 1,774,751 |
| Sep 16, 2024 | 36.50 | 37.59 | 36.20 | 37.48 | 37.48 | 3.05% | 1,596,322 |
| Sep 13, 2024 | 36.49 | 36.62 | 35.68 | 36.37 | 36.37 | 1.22% | 2,037,069 |
| Sep 12, 2024 | 34.30 | 36.30 | 34.25 | 35.93 | 35.93 | 5.27% | 3,481,520 |
| Sep 11, 2024 | 33.14 | 34.17 | 32.83 | 34.13 | 34.13 | 1.64% | 2,285,562 |
| Sep 10, 2024 | 33.50 | 33.63 | 32.94 | 33.58 | 33.58 | 0.69% | 1,366,399 |
| Sep 9, 2024 | 33.39 | 33.67 | 33.00 | 33.35 | 33.35 | -0.24% | 2,112,730 |
| Sep 6, 2024 | 33.57 | 33.83 | 32.97 | 33.43 | 33.43 | -0.59% | 1,551,522 |
| Sep 5, 2024 | 33.93 | 34.21 | 33.37 | 33.63 | 33.63 | -0.15% | 2,442,586 |
| Sep 4, 2024 | 33.72 | 34.20 | 33.27 | 33.68 | 33.68 | 0.45% | 1,464,432 |
| Sep 3, 2024 | 33.86 | 34.14 | 33.25 | 33.53 | 33.53 | -2.44% | 1,794,256 |
| Aug 30, 2024 | 34.33 | 34.69 | 33.92 | 34.37 | 34.37 | 1.18% | 1,648,646 |
| Aug 29, 2024 | 34.07 | 34.30 | 33.53 | 33.97 | 33.97 | -0.18% | 1,445,855 |
| Aug 28, 2024 | 33.89 | 34.46 | 33.84 | 34.03 | 34.03 | -0.50% | 1,590,733 |
| Aug 27, 2024 | 33.82 | 34.35 | 33.64 | 34.20 | 34.20 | -0.29% | 2,051,142 |
| Aug 26, 2024 | 34.87 | 35.07 | 34.26 | 34.30 | 34.30 | -1.04% | 4,355,622 |
| Aug 23, 2024 | 34.18 | 35.26 | 34.05 | 34.66 | 34.66 | 2.03% | 4,286,510 |
| Aug 22, 2024 | 34.59 | 35.05 | 33.80 | 33.97 | 33.97 | -1.65% | 2,770,677 |
| Aug 21, 2024 | 33.61 | 34.67 | 33.27 | 34.54 | 34.54 | 3.35% | 3,693,079 |
| Aug 20, 2024 | 33.46 | 33.69 | 32.73 | 33.42 | 33.42 | 1.46% | 2,852,405 |
| Aug 19, 2024 | 32.01 | 32.97 | 32.01 | 32.94 | 32.94 | 2.91% | 2,451,003 |
| Aug 16, 2024 | 31.67 | 32.13 | 31.40 | 32.01 | 32.01 | 0.60% | 1,327,502 |
| Aug 15, 2024 | 31.61 | 32.20 | 31.31 | 31.82 | 31.82 | 1.99% | 1,742,761 |
| Aug 14, 2024 | 31.17 | 31.40 | 30.60 | 31.20 | 31.20 | 0.65% | 1,828,247 |
| Aug 13, 2024 | 30.51 | 31.30 | 30.24 | 31.00 | 31.00 | 2.48% | 1,845,212 |
| Aug 12, 2024 | 30.79 | 30.99 | 29.99 | 30.25 | 30.25 | -2.39% | 2,928,985 |
| Aug 9, 2024 | 31.64 | 31.64 | 30.59 | 30.99 | 30.99 | -1.68% | 4,268,705 |
| Aug 8, 2024 | 31.10 | 31.52 | 30.47 | 31.52 | 31.52 | 5.07% | 4,791,696 |
| Aug 7, 2024 | 31.28 | 31.48 | 29.80 | 30.00 | 30.00 | -2.34% | 2,959,987 |
| Aug 6, 2024 | 29.12 | 32.04 | 28.34 | 30.72 | 30.72 | 12.65% | 4,668,954 |
| Aug 5, 2024 | 26.58 | 28.20 | 26.19 | 27.27 | 27.27 | -4.28% | 1,697,709 |
| Aug 2, 2024 | 28.46 | 28.91 | 27.72 | 28.49 | 28.49 | -2.80% | 2,214,724 |
| Aug 1, 2024 | 30.33 | 30.59 | 29.02 | 29.31 | 29.31 | -2.27% | 2,061,279 |
| Jul 31, 2024 | 29.85 | 31.05 | 29.26 | 29.99 | 29.99 | 1.56% | 1,830,855 |
| Jul 30, 2024 | 29.92 | 29.92 | 29.02 | 29.53 | 29.53 | -0.37% | 810,913 |
| Jul 29, 2024 | 29.41 | 29.86 | 28.96 | 29.64 | 29.64 | 1.06% | 1,322,785 |
| Jul 26, 2024 | 29.00 | 29.64 | 28.88 | 29.33 | 29.33 | 3.13% | 2,433,933 |
| Jul 25, 2024 | 28.18 | 29.19 | 27.92 | 28.44 | 28.44 | 1.14% | 2,117,029 |
| Jul 24, 2024 | 29.11 | 29.59 | 28.11 | 28.12 | 28.12 | -3.96% | 1,278,103 |
| Jul 23, 2024 | 28.72 | 29.51 | 28.67 | 29.28 | 29.28 | 1.46% | 3,138,844 |
| Jul 22, 2024 | 28.70 | 29.18 | 28.31 | 28.86 | 28.86 | 0.52% | 1,405,869 |
| Jul 19, 2024 | 28.86 | 29.41 | 28.41 | 28.71 | 28.71 | -0.90% | 1,212,581 |
| Jul 18, 2024 | 29.45 | 30.40 | 28.55 | 28.97 | 28.97 | -1.83% | 1,630,218 |
| Jul 17, 2024 | 29.38 | 30.26 | 29.22 | 29.51 | 29.51 | -1.01% | 1,336,627 |
| Jul 16, 2024 | 29.71 | 29.96 | 29.26 | 29.81 | 29.81 | 1.22% | 1,324,462 |
| Jul 15, 2024 | 29.10 | 29.65 | 28.90 | 29.45 | 29.45 | 2.01% | 1,308,793 |
| Jul 12, 2024 | 29.10 | 29.65 | 28.83 | 28.87 | 28.87 | 0.45% | 2,320,284 |
| Jul 11, 2024 | 27.83 | 28.91 | 27.55 | 28.74 | 28.74 | 7.64% | 2,193,677 |
| Jul 10, 2024 | 26.72 | 26.78 | 26.09 | 26.70 | 26.70 | 0.83% | 1,265,420 |
| Jul 9, 2024 | 26.30 | 26.63 | 25.97 | 26.48 | 26.48 | 0.68% | 832,783 |
| Jul 8, 2024 | 25.95 | 26.36 | 25.87 | 26.30 | 26.30 | 2.22% | 866,641 |
| Jul 5, 2024 | 26.15 | 26.37 | 25.67 | 25.73 | 25.73 | -1.79% | 1,761,996 |
| Jul 3, 2024 | 26.15 | 26.48 | 25.87 | 26.20 | 26.20 | 0.73% | 539,028 |
| Jul 2, 2024 | 25.44 | 26.17 | 25.36 | 26.01 | 26.01 | 2.00% | 883,770 |
| Jul 1, 2024 | 26.19 | 26.52 | 25.36 | 25.50 | 25.50 | -3.00% | 1,203,181 |
| Jun 28, 2024 | 25.99 | 26.32 | 25.63 | 26.29 | 26.29 | 2.66% | 1,872,798 |
| Jun 27, 2024 | 24.90 | 25.73 | 24.76 | 25.61 | 25.61 | 2.52% | 2,590,491 |
| Jun 26, 2024 | 25.23 | 25.43 | 24.80 | 24.98 | 24.98 | -1.96% | 3,491,614 |
| Jun 25, 2024 | 25.83 | 25.88 | 25.20 | 25.48 | 25.48 | -1.70% | 1,387,368 |
| Jun 24, 2024 | 25.89 | 26.19 | 25.68 | 25.92 | 25.92 | 0.43% | 2,187,465 |
| Jun 21, 2024 | 25.80 | 26.00 | 25.50 | 25.81 | 25.81 | 0.35% | 2,463,495 |
| Jun 20, 2024 | 25.97 | 26.42 | 25.67 | 25.72 | 25.72 | -1.76% | 1,705,757 |
| Jun 18, 2024 | 25.38 | 26.35 | 25.29 | 26.18 | 26.18 | 3.03% | 1,799,350 |
| Jun 17, 2024 | 25.26 | 25.67 | 25.05 | 25.41 | 25.41 | -0.08% | 1,220,848 |
| Jun 14, 2024 | 25.12 | 25.79 | 25.12 | 25.43 | 25.43 | 0.12% | 1,837,674 |
| Jun 13, 2024 | 24.67 | 25.46 | 24.45 | 25.40 | 25.40 | 2.96% | 1,932,013 |
| Jun 12, 2024 | 25.18 | 26.68 | 24.42 | 24.67 | 24.67 | 3.83% | 3,014,070 |
| Jun 11, 2024 | 23.75 | 24.07 | 23.64 | 23.76 | 23.76 | -1.37% | 1,253,262 |
| Jun 10, 2024 | 23.68 | 24.30 | 23.50 | 24.09 | 24.09 | -0.54% | 1,225,202 |
| Jun 7, 2024 | 23.65 | 24.37 | 23.62 | 24.22 | 24.22 | -0.82% | 1,988,088 |
| Jun 6, 2024 | 23.86 | 24.52 | 23.74 | 24.42 | 24.42 | 1.45% | 1,611,526 |
| Jun 5, 2024 | 24.17 | 24.34 | 23.80 | 24.07 | 24.07 | -0.12% | 1,340,507 |
| Jun 4, 2024 | 23.94 | 24.44 | 23.88 | 24.10 | 24.10 | -0.45% | 1,272,710 |
| Jun 3, 2024 | 24.80 | 24.92 | 24.13 | 24.21 | 24.21 | -1.26% | 2,593,307 |
| May 31, 2024 | 24.22 | 24.59 | 23.83 | 24.52 | 24.52 | 2.85% | 1,823,120 |
| May 30, 2024 | 23.23 | 23.86 | 23.06 | 23.84 | 23.84 | 4.33% | 1,018,882 |
| May 29, 2024 | 22.64 | 22.87 | 22.42 | 22.85 | 22.85 | -1.30% | 1,588,980 |
| May 28, 2024 | 23.84 | 24.07 | 23.15 | 23.15 | 23.15 | -1.24% | 1,575,550 |
| May 24, 2024 | 23.65 | 23.97 | 23.34 | 23.44 | 23.44 | 0.26% | 1,177,283 |
| May 23, 2024 | 24.09 | 24.13 | 23.17 | 23.38 | 23.38 | -2.54% | 1,239,262 |
| May 22, 2024 | 24.39 | 24.62 | 23.86 | 23.99 | 23.99 | -2.44% | 1,126,238 |
| May 21, 2024 | 24.35 | 24.72 | 24.24 | 24.59 | 24.59 | 0.78% | 828,425 |
| May 20, 2024 | 24.76 | 24.94 | 24.29 | 24.40 | 24.40 | -1.33% | 1,006,751 |
| May 17, 2024 | 24.85 | 24.91 | 24.50 | 24.73 | 24.73 | -0.28% | 1,498,498 |
| May 16, 2024 | 25.25 | 25.38 | 24.67 | 24.80 | 24.80 | -2.44% | 1,164,768 |
| May 15, 2024 | 26.16 | 26.55 | 25.29 | 25.42 | 25.42 | 0.08% | 2,599,967 |
| May 14, 2024 | 25.00 | 25.61 | 24.57 | 25.40 | 25.40 | 3.89% | 1,941,690 |
| May 13, 2024 | 24.61 | 25.29 | 24.25 | 24.45 | 24.45 | 0.95% | 1,469,685 |
| May 10, 2024 | 24.81 | 24.83 | 24.06 | 24.22 | 24.22 | -1.82% | 1,477,805 |
| May 9, 2024 | 23.80 | 24.85 | 23.80 | 24.67 | 24.67 | 4.05% | 1,436,702 |
| May 8, 2024 | 24.00 | 24.08 | 23.30 | 23.71 | 23.71 | -2.07% | 2,433,615 |