Skip to main content

Vornado Realty Trust (NY: VNO )

28.40 +0.92 (+3.33%)
Streaming Delayed Price Updated: 10:03 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 38.89 39.45 38.46 38.49 1,425,425 -0.38(-0.98%)
Jul 29, 2021 39.37 39.60 38.79 38.87 1,316,032 -0.20(-0.52%)
Jul 28, 2021 39.51 39.67 38.60 39.07 971,446 -0.12(-0.32%)
Jul 27, 2021 39.03 39.46 38.81 39.20 888,380 +0.00(+0.00%)
Jul 26, 2021 38.79 39.33 38.44 39.20 2,696,435 +0.25(+0.64%)
Jul 23, 2021 39.24 39.35 38.38 38.95 1,618,843 -0.03(-0.07%)
Jul 22, 2021 39.94 40.13 38.85 38.98 1,289,164 -1.32(-3.27%)
Jul 21, 2021 40.24 41.02 39.97 40.29 1,386,190 +0.62(+1.56%)
Jul 20, 2021 38.33 39.84 38.10 39.68 1,632,789 +1.56(+4.09%)
Jul 19, 2021 39.06 39.37 37.61 38.12 2,318,844 -1.88(-4.71%)
Jul 16, 2021 40.49 40.63 39.93 40.00 659,787 -0.25(-0.62%)
Jul 15, 2021 40.45 40.64 39.99 40.25 743,273 -0.34(-0.83%)
Jul 14, 2021 40.21 40.65 40.12 40.59 2,181,930 +0.28(+0.70%)
Jul 13, 2021 41.48 41.56 40.14 40.30 1,241,071 -1.37(-3.29%)
Jul 12, 2021 40.88 41.83 40.64 41.67 2,167,278 +0.51(+1.25%)
Jul 09, 2021 40.45 41.21 40.09 41.16 1,013,198 +1.45(+3.65%)
Jul 08, 2021 39.61 40.06 39.09 39.71 1,909,879 -0.53(-1.32%)
Jul 07, 2021 40.37 40.65 39.97 40.24 1,165,283 -0.46(-1.13%)
Jul 06, 2021 41.21 41.21 40.10 40.70 1,979,130 -0.64(-1.54%)
Jul 02, 2021 41.67 42.04 41.14 41.34 1,104,735 -0.30(-0.72%)
Jul 01, 2021 41.36 42.35 41.19 41.64 1,397,836 +0.35(+0.84%)
Jun 30, 2021 41.13 41.75 41.06 41.29 1,318,433 +0.17(+0.41%)
Jun 29, 2021 41.66 41.80 41.10 41.13 975,275 -0.54(-1.30%)
Jun 28, 2021 42.86 42.86 40.98 41.67 1,884,244 -1.05(-2.46%)
Jun 25, 2021 42.53 42.82 42.15 42.72 2,214,824 +0.35(+0.84%)
Jun 24, 2021 41.83 42.39 41.63 42.37 1,715,867 +0.39(+0.93%)
Jun 23, 2021 41.83 42.33 41.67 41.98 1,194,042 +0.16(+0.38%)
Jun 22, 2021 42.57 42.59 41.81 41.82 1,091,974 -0.77(-1.81%)
Jun 21, 2021 41.39 42.67 41.28 42.59 941,105 +1.48(+3.59%)
Jun 18, 2021 41.96 42.17 41.09 41.11 2,705,555 -1.27(-2.99%)
Jun 17, 2021 43.26 43.58 41.96 42.37 1,336,474 -0.92(-2.13%)
Jun 16, 2021 43.83 44.06 43.27 43.29 1,012,721 -0.54(-1.23%)
Jun 15, 2021 44.27 44.52 43.69 43.83 1,412,466 -0.47(-1.06%)
Jun 14, 2021 44.25 44.56 44.05 44.30 789,042 +0.05(+0.12%)
Jun 11, 2021 44.35 44.35 43.60 44.25 1,251,947 -0.24(-0.54%)
Jun 10, 2021 44.63 44.74 44.05 44.49 1,426,075 +0.06(+0.14%)
Jun 09, 2021 44.16 44.86 44.07 44.43 1,110,852 +0.36(+0.82%)
Jun 08, 2021 44.13 45.05 44.03 44.06 1,563,434 -0.19(-0.42%)
Jun 07, 2021 42.97 44.48 42.76 44.25 1,613,818 +1.40(+3.26%)
Jun 04, 2021 43.45 43.45 42.50 42.85 2,328,386 -0.50(-1.16%)
Jun 03, 2021 43.64 43.87 43.21 43.36 1,274,749 -0.44(-1.01%)
Jun 02, 2021 43.46 43.90 42.94 43.80 1,590,766 +0.60(+1.39%)
Jun 01, 2021 42.27 43.32 42.14 43.20 1,773,712 +1.36(+3.26%)
May 28, 2021 41.67 42.07 41.32 41.83 1,323,105 +0.47(+1.13%)
May 27, 2021 41.45 41.72 41.08 41.37 2,798,960 +0.17(+0.41%)
May 26, 2021 40.38 41.36 40.04 41.20 1,349,123 +0.79(+1.95%)
May 25, 2021 41.27 41.33 40.26 40.41 1,804,509 -1.09(-2.62%)
May 24, 2021 40.76 41.75 40.51 41.50 4,197,104 +0.90(+2.22%)
May 21, 2021 40.42 40.83 40.27 40.60 915,508 +0.25(+0.61%)
May 20, 2021 39.66 40.75 39.51 40.35 1,313,761 +0.51(+1.29%)
May 19, 2021 40.79 40.83 39.46 39.83 2,284,396 -1.27(-3.10%)
May 18, 2021 40.70 41.50 40.31 41.11 1,347,863 +0.30(+0.74%)
May 17, 2021 40.23 40.93 39.83 40.81 1,316,710 +0.68(+1.70%)
May 14, 2021 39.85 40.29 39.77 40.13 1,098,540 +0.52(+1.32%)
May 13, 2021 39.37 40.14 39.18 39.60 2,329,443 +0.17(+0.43%)
May 12, 2021 40.94 41.00 39.42 39.44 1,953,900 -1.27(-3.13%)
May 11, 2021 40.73 41.26 40.14 40.71 1,609,220 -0.44(-1.08%)
May 10, 2021 41.07 41.98 40.90 41.15 1,632,156 +0.44(+1.09%)
May 07, 2021 40.69 41.02 40.20 40.71 1,591,261 -0.26(-0.63%)
May 06, 2021 40.64 41.05 40.13 40.97 1,256,081 +0.54(+1.34%)
May 05, 2021 41.12 41.23 40.16 40.42 1,673,972 -1.07(-2.57%)
May 04, 2021 40.16 42.30 40.01 41.49 2,923,127 +1.50(+3.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.