Vornado Realty Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	40.38	42.26	40.38	41.51	41.51	3.70%	4,564,411
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%	1,484,800
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	43.92	1.04%	1,063,711
Dec 12, 2024	44.60	44.96	44.06	44.20	43.47	-1.18%	852,043
Dec 11, 2024	45.35	45.62	44.31	44.73	43.99	-0.29%	1,190,576
Dec 10, 2024	45.43	46.52	44.59	44.86	44.12	-1.23%	1,591,551
Dec 9, 2024	44.41	45.68	44.41	45.42	44.67	2.69%	1,525,523
Dec 6, 2024	43.78	44.30	43.43	44.23	43.50	1.94%	1,011,400
Dec 5, 2024	43.63	43.69	42.56	43.39	42.67	-0.87%	999,100
Dec 4, 2024	43.40	43.91	42.85	43.77	43.04	2.27%	1,350,631
Dec 3, 2024	42.93	43.24	42.14	42.80	42.09	0.16%	1,059,008
Dec 2, 2024	42.97	43.07	42.41	42.73	42.02	-0.74%	1,007,200
Nov 29, 2024	43.54	44.09	43.04	43.05	42.34	-0.87%	767,714
Nov 27, 2024	44.40	44.75	43.04	43.43	42.71	-1.27%	1,198,800
Nov 26, 2024	42.84	44.08	42.40	43.99	43.26	2.14%	1,434,537
Nov 25, 2024	43.05	43.73	42.83	43.07	42.36	1.53%	1,467,200
Nov 22, 2024	41.73	42.79	41.61	42.42	41.72	2.41%	1,240,900
Nov 21, 2024	41.04	42.12	41.04	41.42	40.73	1.07%	748,926
Nov 20, 2024	40.50	41.01	40.38	40.98	40.30	-0.19%	857,800
Nov 19, 2024	40.05	41.27	39.74	41.06	40.38	1.89%	878,200
Nov 18, 2024	39.60	40.43	39.20	40.30	39.63	-0.76%	1,561,021
Nov 15, 2024	41.46	41.60	39.88	40.61	39.94	-2.47%	2,238,038
Nov 14, 2024	42.34	42.85	41.60	41.64	40.95	-1.02%	1,257,544
Nov 13, 2024	43.33	43.68	41.87	42.07	41.37	-1.96%	1,585,600
Nov 12, 2024	44.84	45.19	42.50	42.91	42.20	-5.30%	1,301,109
Nov 11, 2024	46.43	46.63	45.23	45.31	44.56	-0.98%	1,200,963
Nov 8, 2024	44.90	45.90	44.73	45.76	45.00	2.21%	1,321,628
Nov 7, 2024	43.34	44.88	43.19	44.77	44.03	2.75%	1,710,133
Nov 6, 2024	43.58	44.07	42.15	43.57	42.85	1.92%	3,350,800
Nov 5, 2024	41.34	43.13	40.46	42.75	42.04	1.98%	2,665,900
Nov 4, 2024	41.20	42.19	41.09	41.92	41.23	1.67%	867,791
Nov 1, 2024	42.12	42.14	41.08	41.23	40.55	-0.43%	1,550,068
Oct 31, 2024	42.26	42.71	41.35	41.41	40.72	-2.61%	1,730,035
Oct 30, 2024	43.03	44.00	42.51	42.52	41.82	-0.63%	1,622,000
Oct 29, 2024	43.20	43.27	42.66	42.79	42.08	-1.20%	921,500
Oct 28, 2024	43.76	44.05	43.28	43.31	42.59	0.32%	1,040,800
Oct 25, 2024	43.97	44.00	43.05	43.17	42.45	-1.42%	850,719
Oct 24, 2024	43.10	43.92	42.87	43.79	43.06	2.15%	1,238,411
Oct 23, 2024	43.09	43.78	42.64	42.87	42.16	-0.86%	1,523,600
Oct 22, 2024	42.81	43.50	42.57	43.24	42.52	0.56%	1,240,208
Oct 21, 2024	43.34	43.38	42.44	43.00	42.29	-0.88%	2,626,639
Oct 18, 2024	42.31	43.61	42.00	43.38	42.66	2.63%	1,908,900
Oct 17, 2024	41.32	42.64	41.07	42.27	41.57	1.95%	1,620,400
Oct 16, 2024	41.26	41.79	41.18	41.46	40.77	1.37%	959,047
Oct 15, 2024	40.42	41.54	40.37	40.90	40.22	2.12%	1,958,318
Oct 14, 2024	39.54	40.22	39.23	40.05	39.39	0.98%	868,500
Oct 11, 2024	39.73	40.19	39.44	39.66	39.00	0.38%	1,190,500
Oct 10, 2024	39.35	40.15	38.78	39.51	38.86	-0.95%	2,086,500
Oct 9, 2024	39.54	40.00	39.14	39.89	39.23	1.27%	2,245,300
Oct 8, 2024	38.81	39.66	38.56	39.39	38.74	1.99%	2,658,303
Oct 7, 2024	38.63	38.85	37.88	38.62	37.98	-1.83%	2,238,500
Oct 4, 2024	39.46	40.37	39.04	39.34	38.69	-0.20%	1,273,400
Oct 3, 2024	39.13	39.43	38.85	39.42	38.77	0.28%	1,350,800
Oct 2, 2024	38.91	39.68	38.64	39.31	38.66	0.05%	1,349,200
Oct 1, 2024	39.39	39.63	38.94	39.29	38.64	-0.28%	2,171,900
Sep 30, 2024	38.61	39.61	38.50	39.40	38.75	1.34%	1,866,113
Sep 27, 2024	39.10	39.46	38.73	38.88	38.24	0.10%	1,579,339
Sep 26, 2024	39.20	39.27	38.63	38.84	38.20	-	1,774,200
Sep 25, 2024	39.28	39.63	38.58	38.84	38.20	-1.37%	1,737,055
Sep 24, 2024	39.10	39.67	38.94	39.38	38.73	0.66%	1,643,000
Sep 23, 2024	38.99	39.43	38.86	39.12	38.47	0.82%	1,942,635
Sep 20, 2024	38.57	39.06	38.45	38.80	38.16	-0.49%	3,596,742
Sep 19, 2024	39.74	39.89	38.22	38.99	38.34	0.28%	2,486,000
Sep 18, 2024	37.81	39.91	37.80	38.88	38.24	3.40%	3,148,400
Sep 17, 2024	37.52	38.09	37.16	37.60	36.98	0.32%	1,774,751
Sep 16, 2024	36.50	37.59	36.20	37.48	36.86	3.05%	1,596,322
Sep 13, 2024	36.49	36.62	35.68	36.37	35.77	1.22%	2,037,069
Sep 12, 2024	34.30	36.30	34.25	35.93	35.33	5.27%	3,481,520
Sep 11, 2024	33.14	34.17	32.83	34.13	33.56	1.64%	2,285,562
Sep 10, 2024	33.50	33.63	32.94	33.58	33.02	0.69%	1,366,400
Sep 9, 2024	33.39	33.67	33.00	33.35	32.80	-0.24%	2,112,730
Sep 6, 2024	33.57	33.83	32.97	33.43	32.88	-0.59%	1,551,522
Sep 5, 2024	33.93	34.21	33.37	33.63	33.07	-0.15%	2,442,600
Sep 4, 2024	33.72	34.20	33.27	33.68	33.12	0.45%	1,464,437
Sep 3, 2024	33.86	34.14	33.25	33.53	32.97	-2.44%	1,794,300
Aug 30, 2024	34.33	34.69	33.92	34.37	33.80	1.18%	1,648,646
Aug 29, 2024	34.07	34.30	33.53	33.97	33.41	-0.18%	1,445,900
Aug 28, 2024	33.89	34.46	33.84	34.03	33.47	-0.50%	1,590,733
Aug 27, 2024	33.82	34.35	33.64	34.20	33.63	-0.29%	2,051,142
Aug 26, 2024	34.87	35.07	34.26	34.30	33.73	-1.04%	4,355,622
Aug 23, 2024	34.18	35.26	34.05	34.66	34.09	2.03%	4,286,510
Aug 22, 2024	34.59	35.05	33.80	33.97	33.41	-1.65%	2,770,700
Aug 21, 2024	33.61	34.67	33.27	34.54	33.97	3.35%	3,693,100
Aug 20, 2024	33.46	33.69	32.73	33.42	32.87	1.46%	2,852,405
Aug 19, 2024	32.01	32.97	32.01	32.94	32.39	2.91%	2,451,003
Aug 16, 2024	31.67	32.13	31.40	32.01	31.48	0.60%	1,327,502
Aug 15, 2024	31.61	32.20	31.31	31.82	31.29	1.99%	1,742,800
Aug 14, 2024	31.17	31.40	30.60	31.20	30.68	0.65%	1,828,247
Aug 13, 2024	30.51	31.30	30.24	31.00	30.49	2.48%	1,845,212
Aug 12, 2024	30.79	30.99	29.99	30.25	29.75	-2.39%	2,929,000
Aug 9, 2024	31.64	31.64	30.59	30.99	30.48	-1.68%	4,268,705
Aug 8, 2024	31.10	31.52	30.47	31.52	31.00	5.07%	4,791,696
Aug 7, 2024	31.28	31.48	29.80	30.00	29.50	-2.34%	2,960,000
Aug 6, 2024	29.12	32.04	28.34	30.72	30.21	12.65%	4,668,954
Aug 5, 2024	26.58	28.20	26.19	27.27	26.82	-4.28%	1,697,709
Aug 2, 2024	28.46	28.91	27.72	28.49	28.02	-2.80%	2,214,724
Aug 1, 2024	30.33	30.59	29.02	29.31	28.82	-2.27%	2,061,300