Skip to main content
logo
Vornado Realty Trust (VNO)
NYSE: VNO · Real-Time Price · USD
32.63
+0.65 (2.03%)
May 26, 2026, 3:30 PM EDT - Market open

Vornado Realty Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 26, 202632.2932.7132.1832.70-2.25%596,364
May 22, 202631.6632.1331.4931.9831.981.11%1,146,217
May 21, 202631.3631.7731.0131.6331.630.09%984,360
May 20, 202630.3931.6430.0231.6031.604.22%1,638,052
May 19, 202631.6431.6430.2630.3230.32-4.20%1,773,060
May 18, 202630.8731.7330.7931.6531.653.50%1,983,799
May 15, 202631.3331.3330.0330.5830.58-1.58%1,325,195
May 14, 202630.9531.7630.7031.0731.071.24%1,417,990
May 13, 202630.8831.2330.5730.6930.69-1.73%1,561,534
May 12, 202631.0731.4330.5031.2331.230.61%1,953,632
May 11, 202632.0732.2230.9731.0431.04-3.48%2,177,287
May 8, 202632.1432.3831.7832.1632.160.37%1,837,953
May 7, 202631.7032.5631.6432.0432.041.52%3,822,490
May 6, 202630.7731.5830.7631.5631.564.30%2,039,738
May 5, 202629.2630.3228.8730.2630.261.99%2,639,130
May 4, 202629.8730.3429.6129.6729.67-1.75%1,453,471
May 1, 202629.9930.2629.6830.2030.201.04%2,242,271
Apr 30, 202629.8530.2529.7129.8929.891.84%1,215,594
Apr 29, 202630.1330.4029.1629.3529.35-3.14%1,707,983
Apr 28, 202630.0030.4229.5730.3030.301.47%1,441,149
Apr 27, 202629.2830.1129.2829.8629.861.91%1,611,166
Apr 24, 202628.9429.6428.7229.3029.301.31%1,739,473
Apr 23, 202629.0329.3328.2828.9228.92-0.92%2,365,509
Apr 22, 202629.2929.5128.9429.1929.190.45%1,776,499
Apr 21, 202629.5229.7328.8329.0629.06-1.76%1,405,563
Apr 20, 202629.0329.6029.0029.5829.581.02%1,140,385
Apr 17, 202628.8229.4428.5429.2829.283.13%1,388,590
Apr 16, 202628.6529.1728.1028.3928.39-0.63%1,991,954
Apr 15, 202628.0428.6327.7928.5728.572.15%2,102,906
Apr 14, 202627.6228.1927.5427.9727.971.56%1,875,980
Apr 13, 202626.9327.6326.7727.5427.541.40%1,510,055
Apr 10, 202626.9227.3126.8627.1627.161.38%1,377,216
Apr 9, 202626.8327.1726.0426.7926.79-1.22%1,600,908
Apr 8, 202627.1927.5826.8427.1227.124.19%3,304,406
Apr 7, 202625.3726.1125.3726.0326.031.96%1,843,519
Apr 6, 202625.3725.7325.2025.5325.530.71%1,525,827
Apr 2, 202625.1926.0924.9325.3525.35-0.86%1,702,593
Apr 1, 202626.4526.4525.5325.5725.57-1.62%2,375,008
Mar 31, 202625.7726.6425.4325.9925.993.22%2,465,914
Mar 30, 202625.0225.5924.6725.1825.181.90%1,533,121
Mar 27, 202625.3825.4824.5724.7124.71-3.74%1,757,675
Mar 26, 202625.7826.2825.5225.6725.67-1.19%1,734,158
Mar 25, 202626.3426.5825.7725.9825.98-0.54%2,578,023
Mar 24, 202625.7526.5025.6226.1226.120.38%3,822,261
Mar 23, 202626.1726.8025.8826.0226.022.40%2,686,030
Mar 20, 202626.5826.5825.3325.4125.41-4.04%6,058,641
Mar 19, 202626.0526.6125.6326.4826.480.23%2,479,480
Mar 18, 202625.7626.7725.7526.4226.421.46%3,139,989
Mar 17, 202626.0826.5625.9626.0426.042.52%3,071,597
Mar 16, 202626.2726.5225.3825.4025.40-2.12%2,484,670