Skip to main content
logo
Vornado Realty Trust (VNO)
NYSE: VNO · Real-Time Price · USD
30.27
+0.07 (0.23%)
May 4, 2026, 10:25 AM EDT - Market open

Vornado Realty Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 1, 202629.9930.2629.6830.2030.201.04%2,237,870
Apr 30, 202629.8530.2529.7129.8929.891.84%1,215,294
Apr 29, 202630.1330.4029.1629.3529.35-3.14%1,702,532
Apr 28, 202630.0030.4229.5730.3030.301.47%1,440,917
Apr 27, 202629.2830.1129.2829.8629.861.91%1,611,166
Apr 24, 202628.9429.6428.7229.3029.301.31%1,698,890
Apr 23, 202629.0329.3328.2828.9228.92-0.92%2,365,509
Apr 22, 202629.2929.5128.9429.1929.190.45%1,776,498
Apr 21, 202629.5229.7328.8329.0629.06-1.76%1,405,458
Apr 20, 202629.0329.6029.0029.5829.581.02%1,140,264
Apr 17, 202628.8229.4428.5429.2829.283.13%1,386,991
Apr 16, 202628.6529.1728.1028.3928.39-0.63%1,991,854
Apr 15, 202628.0428.6327.7928.5728.572.15%2,082,083
Apr 14, 202627.6228.1927.5427.9727.971.56%1,875,333
Apr 13, 202626.9327.6326.7727.5427.541.40%1,510,050
Apr 10, 202626.9227.3126.8627.1627.161.38%1,377,081
Apr 9, 202626.8327.1726.0426.7926.79-1.22%1,600,518
Apr 8, 202627.1927.5826.8427.1227.124.19%3,302,335
Apr 7, 202625.3726.1125.3726.0326.031.96%1,843,086
Apr 6, 202625.3725.7325.2025.5325.530.71%1,523,813
Apr 2, 202625.1926.0924.9325.3525.35-0.86%1,701,381
Apr 1, 202626.4526.4525.5325.5725.57-1.62%2,374,910
Mar 31, 202625.7726.6425.4325.9925.993.22%2,463,434
Mar 30, 202625.0225.5924.6725.1825.181.90%1,528,600
Mar 27, 202625.3825.4824.5724.7124.71-3.74%1,745,414
Mar 26, 202625.7826.2825.5225.6725.67-1.19%1,734,158
Mar 25, 202626.3426.5825.7725.9825.98-0.54%2,577,864
Mar 24, 202625.7526.5025.6226.1226.120.38%3,807,074
Mar 23, 202626.1726.8025.8826.0226.022.40%2,678,285
Mar 20, 202626.5826.5825.3325.4125.41-4.04%6,014,906
Mar 19, 202626.0526.6125.6326.4826.480.23%2,475,715
Mar 18, 202625.7626.7725.7526.4226.421.46%3,139,989
Mar 17, 202626.0826.5625.9626.0426.042.52%3,069,099
Mar 16, 202626.2726.5225.3825.4025.40-2.12%2,471,877
Mar 13, 202626.4126.9625.8425.9525.95-0.35%1,725,077
Mar 12, 202625.9726.3225.2826.0426.04-1.25%2,589,795
Mar 11, 202626.5326.5325.7426.3726.37-0.53%2,296,688
Mar 10, 202627.3227.3226.3426.5126.51-1.78%1,567,686
Mar 9, 202626.4627.2825.8026.9926.990.19%1,750,478
Mar 6, 202627.8227.9426.8526.9426.94-4.84%2,078,363
Mar 5, 202628.3728.7528.0128.3128.31-0.81%2,260,674
Mar 4, 202627.8528.5927.4728.5428.543.71%1,588,327
Mar 3, 202626.6427.9525.7127.5227.520.51%2,464,974
Mar 2, 202627.2027.4526.8327.3827.38-0.73%2,086,182
Feb 27, 202628.8228.8527.4527.5827.58-5.48%2,551,729
Feb 26, 202628.4829.3328.2229.1829.181.96%1,938,567
Feb 25, 202628.2128.8027.8428.6228.622.58%1,437,152
Feb 24, 202627.9728.4027.7627.9027.90-0.53%1,503,385
Feb 23, 202629.1229.1727.8628.0528.05-3.51%2,009,347
Feb 20, 202629.2929.6328.7229.0729.07-1.06%1,918,544