Vornado Realty Trust (NY: VNO )

28.62 +1.14 (+4.17%)
Streaming Delayed Price Updated: 3:22 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2021 38.69 39.54 38.22 38.31 1,360,301 -0.18(-0.46%)
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%)
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.