Vornado Realty Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	40.50	41.37	40.16	41.29	41.29	3.51%	2,784,348
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
Aug 6, 2025	37.01	38.07	37.01	37.78	37.78	1.89%	2,175,573
Aug 5, 2025	39.05	39.05	35.22	37.08	37.08	-4.06%	3,904,257
Aug 4, 2025	37.55	38.80	37.51	38.65	38.65	2.68%	1,577,642
Aug 1, 2025	38.42	38.64	37.05	37.64	37.64	-2.03%	1,332,581
Jul 31, 2025	38.37	38.92	38.23	38.42	38.42	-0.44%	1,494,940
Jul 30, 2025	39.84	39.84	38.21	38.59	38.59	-2.67%	1,623,103
Jul 29, 2025	39.30	39.93	38.98	39.65	39.65	1.82%	1,459,204
Jul 28, 2025	40.00	40.00	38.92	38.94	38.94	-2.48%	1,088,542
Jul 25, 2025	39.91	39.97	39.32	39.93	39.93	0.96%	854,096
Jul 24, 2025	39.84	40.14	39.55	39.55	39.55	-1.74%	848,289
Jul 23, 2025	39.99	40.38	39.71	40.25	40.25	1.21%	1,537,574
Jul 22, 2025	38.95	39.85	38.30	39.77	39.77	2.71%	1,530,439
Jul 21, 2025	38.64	38.99	38.44	38.72	38.72	0.94%	1,287,389
Jul 18, 2025	38.63	38.79	38.16	38.36	38.36	0.08%	1,531,778
Jul 17, 2025	39.23	39.45	37.89	38.33	38.33	-2.34%	2,546,471
Jul 16, 2025	38.86	39.68	38.53	39.25	39.25	1.87%	2,263,083
Jul 15, 2025	38.93	39.24	38.39	38.53	38.53	-0.57%	2,073,766
Jul 14, 2025	38.62	38.97	38.29	38.75	38.75	0.36%	950,541
Jul 11, 2025	38.11	38.73	37.96	38.61	38.61	0.26%	1,165,065
Jul 10, 2025	37.73	38.88	37.45	38.51	38.51	1.66%	1,362,970
Jul 9, 2025	37.81	38.15	37.48	37.88	37.88	0.64%	1,498,279
Jul 8, 2025	37.17	37.95	36.95	37.64	37.64	0.64%	1,361,898
Jul 7, 2025	37.48	37.75	37.02	37.40	37.40	-0.95%	1,505,355
Jul 3, 2025	38.02	38.42	37.53	37.76	37.76	-1.36%	1,145,942
Jul 2, 2025	38.10	38.64	37.85	38.28	38.28	0.21%	1,684,685
Jul 1, 2025	38.11	39.28	37.81	38.20	38.20	-0.10%	3,050,839
Jun 30, 2025	38.40	38.41	37.79	38.24	38.24	-0.13%	1,780,464
Jun 27, 2025	37.40	38.31	37.24	38.29	38.29	3.10%	3,292,056
Jun 26, 2025	36.24	37.22	36.05	37.14	37.14	3.48%	2,498,738