Vornado Realty Trust (NY: VNO )

28.77 +1.29 (+4.69%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 38.81 38.81 38.03 38.20 1,641,314 -0.73(-1.89%)
Oct 28, 2021 38.58 38.98 38.32 38.93 1,125,632 +0.47(+1.23%)
Oct 27, 2021 39.76 39.61 38.44 38.46 1,294,780 -1.18(-2.98%)
Oct 26, 2021 40.20 39.62 39.64 788,600 -0.46(-1.14%)
Oct 25, 2021 40.16 40.19 39.60 40.10 1,302,471 -0.13(-0.33%)
Oct 22, 2021 40.10 40.53 39.87 40.23 797,750 +0.13(+0.34%)
Oct 21, 2021 41.17 41.32 39.72 40.10 994,363 -1.05(-2.55%)
Oct 20, 2021 39.75 41.21 39.70 41.14 1,796,376 +1.21(+3.03%)
Oct 19, 2021 40.70 40.70 39.83 39.93 871,888 -0.50(-1.24%)
Oct 18, 2021 40.24 40.54 40.05 40.44 1,390,309 +0.01(+0.02%)
Oct 15, 2021 40.18 40.76 40.18 40.43 1,056,303 +0.40(+1.01%)
Oct 14, 2021 40.06 40.20 39.80 40.02 1,205,031 +0.30(+0.74%)
Oct 13, 2021 39.38 39.75 39.19 39.73 1,143,993 +0.08(+0.20%)
Oct 12, 2021 39.18 39.75 38.82 39.65 1,013,817 +0.05(+0.14%)
Oct 11, 2021 39.39 40.01 39.17 39.59 972,675 +0.34(+0.87%)
Oct 08, 2021 39.18 39.75 38.92 39.25 834,044 +0.23(+0.60%)
Oct 07, 2021 39.35 39.58 38.81 39.02 2,183,727 +0.18(+0.46%)
Oct 06, 2021 38.09 38.87 37.66 38.84 1,255,196 +0.20(+0.51%)
Oct 05, 2021 39.05 39.16 38.51 38.64 901,617 -0.39(-1.01%)
Oct 04, 2021 38.72 39.43 38.70 39.04 1,688,366 +0.07(+0.18%)
Oct 01, 2021 37.93 39.26 37.85 38.97 1,664,393 +1.33(+3.52%)
Sep 30, 2021 38.59 38.62 37.62 37.64 1,634,223 -1.04(-2.69%)
Sep 29, 2021 39.60 39.81 38.65 38.68 1,392,920 -0.99(-2.48%)
Sep 28, 2021 39.99 40.49 39.39 39.67 1,711,295 -0.09(-0.23%)
Sep 27, 2021 39.83 40.61 39.71 39.75 2,150,686 +0.24(+0.61%)
Sep 24, 2021 39.26 40.01 39.11 39.51 2,599,338 +0.72(+1.85%)
Sep 23, 2021 38.40 39.41 38.29 38.80 1,530,327 +0.68(+1.79%)
Sep 22, 2021 37.55 38.38 37.51 38.12 1,281,939 +0.94(+2.53%)
Sep 21, 2021 37.37 37.63 37.16 37.17 1,068,866 +0.28(+0.75%)
Sep 20, 2021 36.30 36.99 36.05 36.90 1,355,510 -0.09(-0.24%)
Sep 17, 2021 37.07 37.31 36.98 36.99 2,732,188 -0.30(-0.79%)
Sep 16, 2021 37.07 37.62 36.92 37.28 937,640 +0.26(+0.70%)
Sep 15, 2021 36.68 37.16 36.51 37.02 1,008,381 +0.30(+0.83%)
Sep 14, 2021 37.24 37.28 36.44 36.72 1,345,074 -0.27(-0.73%)
Sep 13, 2021 36.31 37.28 35.99 36.99 1,033,152 +0.90(+2.51%)
Sep 10, 2021 37.24 37.27 36.08 36.08 1,473,612 -1.02(-2.75%)
Sep 09, 2021 37.51 38.12 37.09 37.10 1,000,926 -0.78(-2.06%)
Sep 08, 2021 37.48 38.07 37.26 37.88 1,104,677 +0.23(+0.62%)
Sep 07, 2021 37.57 37.96 36.98 37.65 3,766,474 +0.14(+0.38%)
Sep 03, 2021 37.78 37.78 36.83 37.51 2,058,417 -0.37(-0.97%)
Sep 02, 2021 38.38 38.45 37.56 37.87 1,162,120 -0.42(-1.10%)
Sep 01, 2021 37.57 38.72 37.44 38.29 1,950,060 +0.77(+2.05%)
Aug 31, 2021 37.00 37.81 36.88 37.52 1,517,829 +0.41(+1.11%)
Aug 30, 2021 37.45 37.58 36.81 37.11 4,270,234 -0.43(-1.15%)
Aug 27, 2021 37.24 37.95 37.12 37.54 631,822 +0.56(+1.53%)
Aug 26, 2021 37.36 37.45 36.83 36.98 1,223,466 -0.39(-1.03%)
Aug 25, 2021 37.26 37.74 37.06 37.36 1,653,354 +0.00(+0.00%)
Aug 24, 2021 37.27 37.52 36.83 37.36 1,908,437 +0.34(+0.92%)
Aug 23, 2021 36.88 37.18 36.59 37.02 2,082,766 +0.39(+1.05%)
Aug 20, 2021 36.45 36.84 36.13 36.64 1,436,871 +0.02(+0.05%)
Aug 19, 2021 36.74 37.13 36.07 36.62 1,689,890 -0.21(-0.56%)
Aug 18, 2021 37.73 37.76 36.78 36.83 1,043,526 -1.08(-2.84%)
Aug 17, 2021 37.74 38.08 37.04 37.90 2,083,311 -0.20(-0.52%)
Aug 16, 2021 38.17 38.73 37.86 38.10 1,055,884 -0.15(-0.40%)
Aug 13, 2021 37.88 38.44 37.85 38.25 920,279 +0.24(+0.64%)
Aug 12, 2021 38.68 38.69 37.67 38.01 784,687 -0.58(-1.51%)
Aug 11, 2021 37.64 38.61 37.35 38.59 1,654,626 +0.99(+2.62%)
Aug 10, 2021 37.84 38.01 37.39 37.60 1,089,158 -0.25(-0.66%)
Aug 09, 2021 38.00 38.12 37.56 37.86 1,599,033 -0.40(-1.05%)
Aug 06, 2021 37.95 38.35 37.83 38.26 897,425 +0.64(+1.69%)
Aug 05, 2021 37.19 37.83 37.05 37.62 1,424,653 +0.85(+2.31%)
Aug 04, 2021 37.45 37.83 36.68 36.77 2,033,932 -0.82(-2.19%)
Aug 03, 2021 38.01 38.37 36.57 37.60 2,006,277 -0.72(-1.87%)
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.