Vornado Realty Trust (NY: VNO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	26.55	27.00	26.00	26.03	1,504,118	-0.96(-3.56%)
Apr 29, 2024	26.69	27.34	26.69	26.99	1,532,239	+0.73(+2.78%)
Apr 26, 2024	26.52	27.07	26.25	26.26	1,573,213	-0.14(-0.53%)
Apr 25, 2024	25.97	26.61	25.57	26.40	1,234,649	-0.39(-1.46%)
Apr 24, 2024	26.90	27.23	26.45	26.79	1,669,403	-0.42(-1.54%)
Apr 23, 2024	26.54	27.79	26.40	27.21	1,289,957	+0.62(+2.33%)
Apr 22, 2024	26.19	26.78	25.87	26.59	976,083	+0.50(+1.92%)
Apr 19, 2024	25.78	26.24	25.69	26.09	1,037,333	+0.26(+1.01%)
Apr 18, 2024	25.97	26.43	25.57	25.83	1,299,410	+0.12(+0.47%)
Apr 17, 2024	25.57	26.25	25.32	25.71	2,453,661	+0.33(+1.30%)
Apr 16, 2024	25.76	26.00	25.00	25.38	2,278,463	-0.79(-3.02%)
Apr 15, 2024	27.68	27.95	26.16	26.17	1,844,234	-1.25(-4.56%)
Apr 12, 2024	28.45	28.71	27.19	27.42	1,624,137	-1.17(-4.09%)
Apr 11, 2024	27.85	28.82	27.62	28.59	2,236,764	+0.99(+3.59%)
Apr 10, 2024	28.41	28.41	27.36	27.60	2,263,094	-2.38(-7.94%)
Apr 09, 2024	28.92	30.02	28.92	29.98	4,305,564	+1.14(+3.95%)
Apr 08, 2024	27.62	28.94	27.62	28.84	2,017,391	+1.48(+5.41%)
Apr 05, 2024	27.09	27.64	27.00	27.36	3,600,806	+0.03(+0.11%)
Apr 04, 2024	28.28	28.45	26.83	27.33	1,091,829	-0.51(-1.83%)
Apr 03, 2024	27.03	27.90	26.95	27.84	1,878,289	+0.63(+2.32%)
Apr 02, 2024	27.48	27.48	26.81	27.21	1,474,506	-0.77(-2.75%)
Apr 01, 2024	28.88	28.89	27.63	27.98	1,489,055	-0.79(-2.75%)
Mar 28, 2024	27.90	28.81	28.61	28.77	4,497,738	+1.29(+4.69%)
Mar 27, 2024	26.80	27.52	26.57	27.48	1,627,263	+1.05(+3.97%)
Mar 26, 2024	27.62	27.63	26.40	26.43	1,885,783	-0.90(-3.29%)
Mar 25, 2024	27.65	28.00	27.33	27.33	1,105,849	-0.19(-0.69%)
Mar 22, 2024	28.66	28.97	27.38	27.52	1,870,847	-1.21(-4.21%)
Mar 21, 2024	27.67	29.34	27.64	28.73	2,392,056	+1.48(+5.43%)
Mar 20, 2024	26.02	27.35	25.77	27.25	1,629,282	+1.01(+3.85%)
Mar 19, 2024	25.80	26.28	25.73	26.24	1,520,549	+0.22(+0.85%)
Mar 18, 2024	25.67	26.12	25.39	26.02	1,455,563	+0.55(+2.16%)
Mar 15, 2024	24.52	25.65	24.52	25.47	2,688,686	+0.65(+2.62%)
Mar 14, 2024	25.77	25.85	24.52	24.82	1,823,203	-1.19(-4.58%)
Mar 13, 2024	25.75	26.42	25.75	26.01	1,143,102	+0.15(+0.58%)
Mar 12, 2024	25.56	26.39	25.46	25.86	1,710,996	+0.16(+0.62%)
Mar 11, 2024	25.95	26.25	25.54	25.70	2,344,367	-0.48(-1.83%)
Mar 08, 2024	26.62	27.08	26.05	26.18	2,071,009	+0.17(+0.65%)
Mar 07, 2024	26.68	26.85	25.90	26.01	1,345,493	-0.34(-1.29%)
Mar 06, 2024	26.91	26.95	26.10	26.35	3,708,714	+0.07(+0.27%)
Mar 05, 2024	26.06	26.94	25.76	26.28	3,254,996	-0.01(-0.04%)
Mar 04, 2024	26.46	26.74	25.90	26.29	1,818,138	-0.24(-0.90%)
Mar 01, 2024	26.28	27.03	25.85	26.53	2,002,443	+0.23(+0.87%)
Feb 29, 2024	25.51	26.71	25.39	26.30	2,753,579	+1.29(+5.16%)
Feb 28, 2024	24.91	25.63	24.82	25.01	1,374,051	-0.28(-1.11%)
Feb 27, 2024	25.73	25.91	25.28	25.29	1,522,642	-0.06(-0.24%)
Feb 26, 2024	25.52	25.98	25.20	25.35	1,470,545	-0.12(-0.47%)
Feb 23, 2024	25.45	25.77	25.10	25.47	1,164,243	-0.06(-0.24%)
Feb 22, 2024	25.62	26.05	25.39	25.53	1,899,011	-0.08(-0.31%)
Feb 21, 2024	25.56	25.91	25.36	25.61	1,563,132	-0.13(-0.51%)
Feb 20, 2024	25.52	25.76	25.19	25.74	3,292,277	-0.34(-1.30%)
Feb 16, 2024	24.92	26.27	24.71	26.08	1,798,911	+0.38(+1.48%)
Feb 15, 2024	25.15	26.04	25.09	25.70	3,094,447	+0.93(+3.75%)
Feb 14, 2024	25.00	25.42	24.66	24.77	2,502,050	+0.06(+0.24%)
Feb 13, 2024	25.62	26.10	24.17	24.71	4,818,238	-2.03(-7.59%)
Feb 12, 2024	26.63	27.39	26.59	26.74	3,198,966	+0.29(+1.10%)
Feb 09, 2024	26.30	26.85	26.12	26.45	2,615,369	+0.04(+0.15%)
Feb 08, 2024	25.32	26.61	25.16	26.41	1,569,427	+1.02(+4.02%)
Feb 07, 2024	25.47	25.70	24.89	25.39	2,494,054	+0.08(+0.32%)
Feb 06, 2024	25.52	25.88	24.92	25.31	2,113,016	-0.31(-1.21%)
Feb 05, 2024	25.77	25.93	25.20	25.62	1,849,507	-0.62(-2.36%)
Feb 02, 2024	26.06	26.43	25.32	26.24	2,698,366	-0.50(-1.87%)
Feb 01, 2024	27.34	27.54	25.64	26.74	3,075,376	-0.45(-1.66%)
Jan 31, 2024	28.33	28.50	27.13	27.19	2,597,011	-1.52(-5.29%)
Jan 30, 2024	28.76	29.14	28.48	28.71	2,211,474	-0.43(-1.48%)
Jan 29, 2024	28.86	29.45	28.64	29.14	3,155,464	+0.22(+0.76%)
Jan 26, 2024	28.69	29.36	28.59	28.92	1,961,809	+0.30(+1.05%)
Jan 25, 2024	28.34	28.77	27.91	28.62	2,976,420	+0.93(+3.36%)
Jan 24, 2024	28.64	28.64	27.52	27.69	1,977,803	-0.20(-0.72%)
Jan 23, 2024	28.50	28.79	27.52	27.89	1,376,250	-0.22(-0.78%)
Jan 22, 2024	27.66	28.20	27.56	28.11	2,894,064	+0.76(+2.78%)
Jan 19, 2024	25.92	27.39	25.62	27.35	2,125,768	+1.58(+6.13%)
Jan 18, 2024	25.95	26.23	25.35	25.77	1,852,792	-0.12(-0.46%)
Jan 17, 2024	26.08	26.43	25.22	25.89	2,110,810	-1.04(-3.86%)
Jan 16, 2024	26.85	27.15	26.38	26.93	3,087,276	-0.43(-1.57%)
Jan 12, 2024	27.87	28.08	27.14	27.36	3,818,706	+0.08(+0.29%)
Jan 11, 2024	27.90	28.05	26.94	27.28	3,448,240	-0.97(-3.43%)
Jan 10, 2024	27.81	28.65	27.66	28.25	1,340,930	+0.47(+1.69%)
Jan 09, 2024	27.68	28.00	27.32	27.78	1,684,355	-0.50(-1.77%)
Jan 08, 2024	27.74	28.51	27.62	28.28	946,937	+0.34(+1.22%)
Jan 05, 2024	27.24	28.48	27.03	27.94	1,774,892	+0.13(+0.47%)
Jan 04, 2024	27.15	28.32	26.90	27.81	4,062,309	+0.53(+1.94%)
Jan 03, 2024	28.00	28.29	26.89	27.28	4,545,673	-1.42(-4.95%)
Jan 02, 2024	28.37	29.43	28.09	28.70	3,029,078	+0.45(+1.59%)
Dec 29, 2023	29.18	29.19	28.16	28.25	3,256,118	-1.14(-3.88%)
Dec 28, 2023	28.74	29.64	28.70	29.39	1,224,230	+0.30(+1.03%)
Dec 27, 2023	29.98	30.06	28.94	29.09	2,687,443	-1.05(-3.48%)
Dec 26, 2023	29.30	30.42	29.08	30.14	2,934,264	+0.97(+3.33%)
Dec 22, 2023	30.01	30.39	28.82	29.17	2,905,029	-0.37(-1.25%)
Dec 21, 2023	30.39	30.46	29.16	29.54	2,181,234	-0.25(-0.84%)
Dec 20, 2023	30.20	31.41	29.67	29.79	3,077,252	-0.31(-1.03%)
Dec 19, 2023	30.55	30.89	30.07	30.10	1,881,307	-0.19(-0.63%)
Dec 18, 2023	30.98	30.98	30.15	30.29	2,564,031	-0.64(-2.07%)
Dec 15, 2023	31.31	31.70	30.23	30.93	6,455,113	-0.41(-1.31%)
Dec 14, 2023	30.01	32.21	29.99	31.34	5,525,652	+2.43(+8.41%)
Dec 13, 2023	26.19	29.06	25.78	28.91	3,399,615	+2.81(+10.77%)
Dec 12, 2023	27.02	27.02	25.82	26.10	4,508,045	-0.86(-3.19%)
Dec 11, 2023	27.17	27.64	26.85	26.96	2,765,122	-0.72(-2.61%)
Dec 08, 2023	27.35	27.69	26.93	27.68	2,454,893	+0.03(+0.11%)
Dec 07, 2023	26.81	27.72	26.68	27.65	1,815,673	+0.75(+2.80%)
Dec 06, 2023	27.10	28.28	26.82	26.90	2,408,502	+0.46(+1.72%)
Dec 05, 2023	27.19	27.19	25.79	26.45	2,800,515	-1.03(-3.75%)
Dec 04, 2023	26.33	27.51	26.22	27.47	4,280,751	+0.99(+3.74%)
Dec 01, 2023	23.36	26.61	23.01	26.49	5,570,872	+3.19(+13.68%)
Nov 30, 2023	23.55	23.82	23.13	23.30	2,154,512	-0.22(-0.93%)
Nov 29, 2023	23.44	24.70	23.43	23.52	3,149,401	+0.50(+2.19%)
Nov 28, 2023	21.40	23.04	20.94	23.01	4,465,229	+1.51(+7.04%)
Nov 27, 2023	21.43	21.77	21.04	21.50	2,186,101	-0.07(-0.32%)
Nov 24, 2023	21.73	21.84	21.23	21.57	601,538	-0.09(-0.41%)
Nov 22, 2023	21.84	21.92	21.41	21.66	942,189	+0.23(+1.06%)
Nov 21, 2023	21.87	21.98	21.20	21.43	2,130,617	-0.81(-3.65%)
Nov 20, 2023	22.27	22.38	21.88	22.24	1,436,156	-0.12(-0.53%)
Nov 17, 2023	22.47	22.63	22.05	22.36	1,489,790	+0.27(+1.21%)
Nov 16, 2023	23.00	23.01	21.94	22.09	2,100,324	-1.00(-4.33%)
Nov 15, 2023	22.63	23.93	22.63	23.09	2,817,003	+0.28(+1.21%)
Nov 14, 2023	21.32	23.21	21.32	22.81	4,277,039	+3.07(+15.54%)
Nov 13, 2023	19.92	20.30	19.43	19.75	1,836,958	-0.55(-2.73%)
Nov 10, 2023	20.42	20.48	19.88	20.30	1,487,370	+0.07(+0.34%)
Nov 09, 2023	21.49	21.66	20.03	20.23	2,147,345	-1.07(-5.02%)
Nov 08, 2023	21.64	21.69	21.10	21.30	1,254,609	-0.18(-0.83%)
Nov 07, 2023	22.42	22.62	21.41	21.48	1,950,559	-1.17(-5.16%)
Nov 06, 2023	22.56	22.77	22.28	22.64	2,786,979	-0.18(-0.78%)
Nov 03, 2023	22.17	23.46	22.13	22.82	3,317,726	+1.04(+4.77%)
Nov 02, 2023	19.99	21.94	19.98	21.78	5,682,574	+2.56(+13.34%)
Nov 01, 2023	19.10	19.48	18.71	19.22	4,258,628	+0.22(+1.15%)
Oct 31, 2023	19.75	20.26	18.17	19.00	5,327,882	-0.91(-4.57%)
Oct 30, 2023	19.82	20.37	19.34	19.91	3,367,106	+0.58(+3.02%)
Oct 27, 2023	19.83	19.89	19.26	19.33	2,256,623	-0.17(-0.86%)
Oct 26, 2023	19.26	19.72	19.02	19.50	3,552,303	+0.48(+2.55%)
Oct 25, 2023	19.82	19.91	18.96	19.01	3,552,282	-1.05(-5.23%)
Oct 24, 2023	19.92	20.30	19.82	20.06	1,747,617	+0.42(+2.12%)
Oct 23, 2023	19.87	20.25	19.64	19.65	1,977,792	-0.45(-2.22%)
Oct 20, 2023	19.93	20.35	19.76	20.09	4,035,024	+0.18(+0.89%)
Oct 19, 2023	21.06	21.25	19.77	19.91	3,623,239	-1.52(-7.11%)
Oct 18, 2023	21.73	21.85	21.36	21.44	2,264,363	-0.73(-3.30%)
Oct 17, 2023	21.36	22.57	21.32	22.17	2,166,414	+0.50(+2.33%)
Oct 16, 2023	21.21	21.94	20.89	21.67	1,567,685	+0.78(+3.74%)
Oct 13, 2023	21.55	21.62	20.67	20.88	2,465,762	-0.46(-2.13%)
Oct 12, 2023	21.85	21.85	21.02	21.34	1,753,793	-0.70(-3.19%)
Oct 11, 2023	21.70	22.32	21.60	22.04	1,774,769	+0.58(+2.72%)
Oct 10, 2023	21.40	21.80	21.30	21.46	2,224,623	+0.15(+0.70%)
Oct 09, 2023	20.13	21.35	20.13	21.31	1,782,753	+0.62(+3.01%)
Oct 06, 2023	20.65	20.89	19.40	20.69	3,983,833	-0.42(-1.97%)
Oct 05, 2023	21.13	21.57	20.90	21.10	2,285,180	-0.08(-0.37%)
Oct 04, 2023	20.99	21.24	20.55	21.18	2,980,152	+0.48(+2.34%)
Oct 03, 2023	21.51	21.55	20.44	20.70	8,170,126	-1.07(-4.91%)
Oct 02, 2023	22.40	22.64	21.58	21.76	2,778,415	-0.68(-3.04%)
Sep 29, 2023	22.81	22.90	22.13	22.45	2,004,260	+0.15(+0.67%)
Sep 28, 2023	21.61	22.56	21.61	22.30	2,259,565	+0.68(+3.16%)
Sep 27, 2023	21.53	22.07	21.35	21.62	2,748,231	+0.23(+1.06%)
Sep 26, 2023	21.65	22.07	21.19	21.39	3,033,557	-0.63(-2.88%)
Sep 25, 2023	21.98	22.07	21.76	22.02	4,681,385	-0.17(-0.76%)
Sep 22, 2023	22.95	22.98	21.97	22.19	3,644,176	-0.51(-2.27%)
Sep 21, 2023	24.49	24.49	22.63	22.70	7,892,232	-2.24(-8.97%)
Sep 20, 2023	25.35	25.94	24.93	24.94	1,939,654	+0.02(+0.08%)
Sep 19, 2023	24.74	25.44	24.69	24.92	3,039,241	+0.27(+1.08%)
Sep 18, 2023	24.89	24.89	24.36	24.65	2,685,885	-0.27(-1.07%)
Sep 15, 2023	24.51	25.17	24.35	24.92	4,327,813	-0.06(-0.24%)
Sep 14, 2023	24.83	25.23	24.65	24.98	1,669,903	+0.71(+2.94%)
Sep 13, 2023	24.90	25.23	23.75	24.27	3,335,285	-0.63(-2.54%)
Sep 12, 2023	24.71	25.04	24.48	24.90	1,983,690	+0.06(+0.24%)
Sep 11, 2023	25.30	25.30	24.63	24.84	4,436,986	-0.09(-0.36%)
Sep 08, 2023	24.86	25.03	24.50	24.93	2,542,954	+0.02(+0.08%)
Sep 07, 2023	24.28	25.05	24.07	24.91	3,382,877	+0.40(+1.61%)
Sep 06, 2023	23.79	24.57	23.45	24.52	3,222,842	+0.56(+2.36%)
Sep 05, 2023	24.03	24.27	23.85	23.95	1,897,289	-0.30(-1.22%)
Sep 01, 2023	24.04	24.48	24.00	24.25	2,336,741	+0.48(+2.00%)
Aug 31, 2023	23.95	24.05	23.64	23.77	2,022,488	+0.05(+0.21%)
Aug 30, 2023	23.75	24.07	23.40	23.72	2,088,093	-0.18(-0.75%)
Aug 29, 2023	23.00	23.98	22.68	23.90	2,504,146	+0.90(+3.92%)
Aug 28, 2023	21.96	23.05	21.80	23.00	2,274,846	+1.21(+5.54%)
Aug 25, 2023	21.96	22.27	21.55	21.79	2,056,667	-0.05(-0.23%)
Aug 24, 2023	21.86	22.41	21.83	21.84	2,326,058	-0.02(-0.09%)
Aug 23, 2023	21.09	21.91	20.72	21.86	1,801,183	+1.03(+4.94%)
Aug 22, 2023	21.07	21.12	20.62	20.83	1,496,946	-0.01(-0.05%)
Aug 21, 2023	20.83	20.97	20.48	20.84	3,852,873	-0.04(-0.19%)
Aug 18, 2023	20.49	21.00	20.32	20.88	2,650,681	+0.13(+0.62%)
Aug 17, 2023	21.19	21.29	20.71	20.75	2,353,558	-0.44(-2.06%)
Aug 16, 2023	21.19	21.68	21.05	21.19	2,384,709	-0.14(-0.65%)
Aug 15, 2023	21.51	21.75	20.64	21.33	4,114,189	-0.74(-3.36%)
Aug 14, 2023	22.15	22.27	21.74	22.07	1,860,672	-0.39(-1.72%)
Aug 11, 2023	22.07	22.59	21.99	22.46	1,084,956	+0.15(+0.67%)
Aug 10, 2023	22.62	23.23	22.28	22.31	1,795,686	-0.11(-0.49%)
Aug 09, 2023	23.32	23.34	22.19	22.42	2,333,181	-0.86(-3.70%)
Aug 08, 2023	22.74	23.36	22.35	23.28	2,067,784	-0.14(-0.59%)
Aug 07, 2023	22.55	23.51	22.49	23.42	3,391,904	+0.93(+4.14%)
Aug 04, 2023	22.07	22.72	21.95	22.49	1,592,600	+0.26(+1.16%)
Aug 03, 2023	22.24	22.36	21.43	22.23	3,039,655	-0.23(-1.01%)
Aug 02, 2023	21.70	22.64	21.67	22.46	4,347,908	+0.17(+0.76%)
Aug 01, 2023	22.87	23.21	21.39	22.29	5,239,672	+0.04(+0.18%)
Jul 31, 2023	22.02	22.50	21.89	22.25	1,969,573	+0.33(+1.49%)
Jul 28, 2023	21.76	21.98	21.56	21.92	2,234,079	+0.72(+3.41%)
Jul 27, 2023	21.62	21.94	21.10	21.20	5,044,947	-0.39(-1.79%)
Jul 26, 2023	20.76	21.61	20.76	21.59	3,119,364	+0.99(+4.81%)
Jul 25, 2023	20.55	20.80	20.41	20.60	2,909,814	-0.05(-0.24%)
Jul 24, 2023	20.15	20.95	20.15	20.65	3,418,881	+0.54(+2.71%)
Jul 21, 2023	20.21	20.39	19.63	20.10	2,553,939	+0.26(+1.30%)
Jul 20, 2023	19.94	20.17	19.32	19.84	5,497,088	-0.47(-2.34%)
Jul 19, 2023	19.66	20.34	19.59	20.32	3,986,690	+1.01(+5.23%)
Jul 18, 2023	18.56	19.50	18.46	19.31	3,480,289	+0.94(+5.12%)
Jul 17, 2023	18.56	18.62	18.24	18.37	2,791,595	-0.19(-1.01%)
Jul 14, 2023	18.76	18.86	18.44	18.56	2,260,941	-0.30(-1.57%)
Jul 13, 2023	18.55	18.95	18.33	18.85	2,607,771	+0.31(+1.65%)
Jul 12, 2023	19.57	19.64	18.49	18.55	3,362,917	-0.41(-2.14%)
Jul 11, 2023	18.52	18.96	18.18	18.95	2,531,536	+0.72(+3.96%)
Jul 10, 2023	18.11	18.35	17.79	18.23	3,067,209	-0.08(-0.43%)
Jul 07, 2023	17.50	18.69	17.50	18.31	5,174,664	+0.75(+4.28%)
Jul 06, 2023	17.41	17.59	17.10	17.56	2,886,382	-0.40(-2.21%)
Jul 05, 2023	18.31	18.60	17.85	17.95	3,421,721	-0.50(-2.73%)
Jul 03, 2023	17.88	18.48	17.85	18.46	2,552,918	+0.50(+2.81%)
Jun 30, 2023	17.31	18.36	16.68	17.95	11,666,717	+0.91(+5.34%)
Jun 29, 2023	16.53	17.05	16.34	17.04	4,003,287	+0.53(+3.24%)
Jun 28, 2023	17.31	17.34	16.42	16.51	5,633,043	-0.76(-4.41%)
Jun 27, 2023	16.21	17.39	15.96	17.27	6,564,122	+0.95(+5.82%)
Jun 26, 2023	14.53	16.70	14.53	16.32	8,853,774	+1.94(+13.49%)
Jun 23, 2023	14.80	14.94	14.31	14.38	4,763,676	-0.64(-4.28%)
Jun 22, 2023	15.35	15.37	14.74	15.02	3,747,891	-0.31(-2.00%)
Jun 21, 2023	15.21	15.59	14.95	15.33	3,156,855	-0.06(-0.39%)
Jun 20, 2023	15.50	15.61	15.16	15.39	4,289,906	-0.21(-1.33%)
Jun 16, 2023	15.72	15.76	15.44	15.60	4,526,356	-0.07(-0.44%)