Vornado Realty Trust (NY: VNO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	32.60	32.89	32.38	32.60	1,544,249	-0.54(-1.63%)
May 27, 2022	32.87	33.25	32.71	33.15	1,224,257	+0.48(+1.46%)
May 26, 2022	32.59	32.90	32.32	32.67	1,162,977	+0.40(+1.24%)
May 25, 2022	31.51	32.38	31.25	32.27	1,263,659	+0.65(+2.07%)
May 24, 2022	31.66	31.70	30.29	31.62	1,302,808	-0.06(-0.18%)
May 23, 2022	31.64	32.07	31.11	31.67	1,438,798	+0.42(+1.34%)
May 20, 2022	31.52	31.60	30.60	31.25	1,711,351	+0.08(+0.27%)
May 19, 2022	31.47	32.05	31.13	31.17	1,466,221	-0.71(-2.22%)
May 18, 2022	33.11	33.11	31.74	31.88	1,253,109	-1.41(-4.23%)
May 17, 2022	32.62	33.39	32.41	33.28	1,415,178	+1.03(+3.18%)
May 16, 2022	32.32	32.59	31.78	32.26	1,402,349	-0.05(-0.14%)
May 13, 2022	32.29	32.45	31.88	32.31	1,530,878	+0.36(+1.14%)
May 12, 2022	31.57	32.38	31.32	31.94	2,104,730	+0.40(+1.27%)
May 11, 2022	31.67	32.73	31.43	31.54	2,291,291	+0.01(+0.03%)
May 10, 2022	33.25	33.58	31.36	31.53	2,441,913	-1.54(-4.65%)
May 09, 2022	33.48	33.67	32.75	33.07	3,554,651	-0.76(-2.23%)
May 06, 2022	34.26	34.34	33.48	33.83	1,710,784	-0.45(-1.31%)
May 05, 2022	34.83	34.95	33.73	34.27	1,530,364	-0.77(-2.20%)
May 04, 2022	34.66	35.23	33.93	35.05	1,943,606	-0.54(-1.52%)
May 03, 2022	34.94	35.93	34.10	35.59	2,149,652	+0.75(+2.16%)
May 02, 2022	35.77	35.99	34.02	34.83	1,909,982	-0.75(-2.12%)
Apr 29, 2022	36.99	37.11	35.50	35.59	2,834,402	-1.61(-4.33%)
Apr 28, 2022	36.69	37.29	36.27	37.20	740,981	+0.67(+1.84%)
Apr 27, 2022	37.56	37.56	36.51	36.53	1,330,850	-0.97(-2.60%)
Apr 26, 2022	37.84	38.23	37.41	37.50	1,908,907	-0.57(-1.50%)
Apr 25, 2022	37.43	38.14	36.94	38.07	1,785,442	+0.39(+1.02%)
Apr 22, 2022	38.02	38.23	37.67	37.68	1,895,392	-0.86(-2.24%)
Apr 21, 2022	39.09	39.23	38.49	38.55	1,354,550	-0.18(-0.47%)
Apr 20, 2022	38.49	39.12	38.41	38.73	1,350,067	+0.40(+1.06%)
Apr 19, 2022	37.68	38.59	37.68	38.33	1,208,535	+0.74(+1.98%)
Apr 18, 2022	38.03	38.28	37.35	37.58	1,025,805	-0.50(-1.30%)
Apr 14, 2022	38.87	39.24	38.01	38.08	2,098,751	-0.63(-1.64%)
Apr 13, 2022	38.36	38.80	38.26	38.71	963,753	+0.39(+1.01%)
Apr 12, 2022	38.28	38.59	37.95	38.33	1,365,054	+0.09(+0.24%)
Apr 11, 2022	37.98	38.57	37.80	38.24	1,223,551	+0.13(+0.34%)
Apr 08, 2022	38.47	38.76	37.89	38.11	1,096,722	-0.37(-0.96%)
Apr 07, 2022	39.39	39.39	37.91	38.48	1,530,848	-1.02(-2.58%)
Apr 06, 2022	39.53	39.92	39.13	39.50	1,589,674	-0.23(-0.58%)
Apr 05, 2022	40.80	41.15	39.70	39.73	1,250,191	-1.11(-2.72%)
Apr 04, 2022	41.60	41.60	40.31	40.84	1,620,758	-0.83(-1.99%)
Apr 01, 2022	42.12	42.14	40.95	41.67	1,513,928	+0.00(+0.00%)
Mar 31, 2022	42.47	42.84	41.67	41.67	1,716,500	-0.81(-1.90%)
Mar 30, 2022	42.98	43.35	42.28	42.47	1,088,983	-0.72(-1.66%)
Mar 29, 2022	42.61	43.24	42.29	43.19	1,739,243	+0.97(+2.29%)
Mar 28, 2022	42.81	42.81	42.15	42.23	1,193,529	-0.69(-1.61%)
Mar 25, 2022	42.03	43.08	41.87	42.92	2,135,843	+1.17(+2.80%)
Mar 24, 2022	41.55	41.84	41.24	41.75	2,284,736	+0.10(+0.24%)
Mar 23, 2022	42.10	42.20	41.61	41.65	1,140,243	-0.62(-1.46%)
Mar 22, 2022	42.62	43.05	42.10	42.26	1,852,160	+0.13(+0.31%)
Mar 21, 2022	42.55	42.80	41.95	42.13	1,557,675	-0.28(-0.65%)
Mar 18, 2022	41.79	42.51	41.24	42.41	3,204,945	+0.65(+1.56%)
Mar 17, 2022	41.26	41.91	41.10	41.76	1,615,438	+0.12(+0.29%)
Mar 16, 2022	42.22	42.41	40.64	41.64	1,815,725	-0.14(-0.33%)
Mar 15, 2022	42.24	42.60	41.22	41.78	1,141,260	-0.28(-0.66%)
Mar 14, 2022	42.89	43.15	41.68	42.05	1,736,663	-0.44(-1.04%)
Mar 11, 2022	42.67	43.45	42.45	42.49	1,879,371	-0.06(-0.13%)
Mar 10, 2022	41.76	42.61		42.55	1,426,757	+0.15(+0.35%)
Mar 09, 2022	41.61	42.91	41.61	42.40	2,213,234	+1.51(+3.69%)
Mar 08, 2022	40.07	41.51	39.72	40.89	1,755,694	+1.17(+2.94%)
Mar 07, 2022	40.27	40.64	39.39	39.73	1,722,096	-0.60(-1.48%)
Mar 04, 2022	39.11	40.42	38.99	40.32	2,205,758	+0.41(+1.04%)
Mar 03, 2022	40.05	40.12	39.07	39.91	939,268	+0.30(+0.77%)
Mar 02, 2022	39.06	39.81	38.78	39.61	1,080,539	+0.88(+2.28%)