Vornado Realty Trust (VNO)
NYSE: VNO · Real-Time Price · USD
35.83
+0.34 (0.96%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Vornado Realty Trust Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 25, 2025 | 35.28 | 35.90 | 35.15 | 35.75 | 35.75 | 0.73% | 1,002,120 |
Apr 24, 2025 | 35.06 | 35.78 | 34.77 | 35.49 | 35.49 | 1.63% | 1,154,771 |
Apr 23, 2025 | 35.56 | 36.75 | 34.77 | 34.92 | 34.92 | 3.34% | 1,765,321 |
Apr 22, 2025 | 33.77 | 34.29 | 33.40 | 33.79 | 33.79 | 2.15% | 1,288,413 |
Apr 21, 2025 | 33.73 | 34.06 | 32.56 | 33.08 | 33.08 | -4.14% | 906,611 |
Apr 17, 2025 | 34.63 | 35.23 | 34.34 | 34.51 | 34.51 | 0.94% | 867,851 |
Apr 16, 2025 | 34.60 | 35.24 | 33.77 | 34.19 | 34.19 | -1.75% | 909,573 |
Apr 15, 2025 | 34.23 | 34.97 | 34.23 | 34.80 | 34.80 | 1.52% | 881,931 |
Apr 14, 2025 | 33.95 | 34.51 | 33.35 | 34.28 | 34.28 | 3.16% | 943,592 |
Apr 11, 2025 | 32.34 | 33.31 | 31.83 | 33.23 | 33.23 | 1.06% | 1,258,181 |
Apr 10, 2025 | 33.45 | 34.21 | 31.81 | 32.88 | 32.88 | -6.08% | 1,403,836 |
Apr 9, 2025 | 31.09 | 35.30 | 29.68 | 35.01 | 35.01 | 10.30% | 2,904,103 |
Apr 8, 2025 | 33.72 | 34.37 | 31.05 | 31.74 | 31.74 | -2.76% | 1,553,650 |
Apr 7, 2025 | 31.66 | 35.13 | 31.06 | 32.64 | 32.64 | -1.09% | 2,292,736 |
Apr 4, 2025 | 32.77 | 33.83 | 31.16 | 33.00 | 33.00 | -2.71% | 3,228,931 |
Apr 3, 2025 | 36.68 | 36.68 | 33.78 | 33.92 | 33.92 | -11.02% | 2,605,692 |
Apr 2, 2025 | 37.22 | 38.20 | 37.00 | 38.12 | 38.12 | 0.98% | 1,009,015 |
Apr 1, 2025 | 37.22 | 37.94 | 36.53 | 37.75 | 37.75 | 2.05% | 1,197,621 |
Mar 31, 2025 | 36.36 | 37.52 | 36.15 | 36.99 | 36.99 | 0.60% | 1,514,718 |
Mar 28, 2025 | 37.71 | 37.92 | 36.22 | 36.77 | 36.77 | -2.47% | 1,257,132 |
Mar 27, 2025 | 38.48 | 38.89 | 37.53 | 37.70 | 37.70 | -2.58% | 1,043,237 |
Mar 26, 2025 | 39.36 | 39.79 | 38.33 | 38.70 | 38.70 | -1.58% | 710,440 |
Mar 25, 2025 | 39.48 | 39.62 | 38.87 | 39.32 | 39.32 | -0.23% | 1,032,918 |
Mar 24, 2025 | 38.83 | 39.61 | 38.72 | 39.41 | 39.41 | 3.03% | 976,425 |
Mar 21, 2025 | 38.07 | 38.71 | 37.70 | 38.25 | 38.25 | -0.98% | 2,654,137 |
Mar 20, 2025 | 38.40 | 39.63 | 38.20 | 38.63 | 38.63 | -0.13% | 1,095,198 |
Mar 19, 2025 | 37.68 | 39.09 | 37.52 | 38.68 | 38.68 | 2.44% | 1,120,760 |
Mar 18, 2025 | 37.67 | 38.14 | 37.32 | 37.76 | 37.76 | -0.97% | 911,842 |
Mar 17, 2025 | 36.96 | 38.87 | 36.76 | 38.13 | 38.13 | 3.56% | 1,322,368 |
Mar 14, 2025 | 36.03 | 36.82 | 35.62 | 36.82 | 36.82 | 4.01% | 1,549,274 |
Mar 13, 2025 | 37.40 | 37.52 | 34.91 | 35.40 | 35.40 | -5.27% | 2,480,959 |
Mar 12, 2025 | 37.22 | 37.67 | 36.32 | 37.37 | 37.37 | 2.66% | 1,082,524 |
Mar 11, 2025 | 38.10 | 38.23 | 36.34 | 36.40 | 36.40 | -4.56% | 2,167,061 |
Mar 10, 2025 | 39.24 | 40.00 | 37.62 | 38.14 | 38.14 | -4.05% | 1,531,560 |
Mar 7, 2025 | 38.35 | 39.82 | 37.96 | 39.75 | 39.75 | 4.06% | 1,312,502 |
Mar 6, 2025 | 39.48 | 39.98 | 37.87 | 38.20 | 38.20 | -5.21% | 1,463,320 |
Mar 5, 2025 | 39.21 | 40.86 | 39.03 | 40.30 | 40.30 | 2.49% | 1,654,792 |
Mar 4, 2025 | 39.44 | 40.08 | 38.29 | 39.32 | 39.32 | -1.85% | 1,601,125 |
Mar 3, 2025 | 41.88 | 42.43 | 39.75 | 40.06 | 40.06 | -4.71% | 1,674,531 |
Feb 28, 2025 | 41.14 | 42.10 | 40.71 | 42.04 | 42.04 | 2.54% | 2,286,717 |
Feb 27, 2025 | 40.61 | 41.59 | 40.43 | 41.00 | 41.00 | 1.81% | 1,044,576 |
Feb 26, 2025 | 39.60 | 40.93 | 39.14 | 40.27 | 40.27 | 2.26% | 1,048,973 |
Feb 25, 2025 | 38.70 | 39.89 | 38.70 | 39.38 | 39.38 | 1.76% | 1,548,955 |
Feb 24, 2025 | 39.08 | 39.27 | 38.54 | 38.70 | 38.70 | -0.21% | 848,881 |
Feb 21, 2025 | 39.96 | 40.12 | 38.48 | 38.78 | 38.78 | -2.32% | 1,113,572 |
Feb 20, 2025 | 41.24 | 41.26 | 39.58 | 39.70 | 39.70 | -3.78% | 2,530,795 |
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 |