Vornado Realty Trust (NY: VNO )

45.60 USD +0.21 (+0.46%)
Official Closing Price Updated: 7:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2021 45.61 45.92 45.13 45.60 1,052,500 +0.21(+0.46%)
Apr 08, 2021 45.62 45.99 45.32 45.39 1,102,328 -0.54(-1.18%)
Apr 07, 2021 46.05 46.35 45.51 45.93 1,062,278 +0.01(+0.02%)
Apr 06, 2021 45.62 46.50 45.42 45.92 1,674,356 +0.13(+0.28%)
Apr 05, 2021 46.73 46.76 45.15 45.79 1,198,999 -0.60(-1.29%)
Apr 01, 2021 45.77 46.41 45.35 46.39 1,207,800 +1.00(+2.20%)
Mar 31, 2021 46.09 46.35 45.23 45.39 1,644,271 -1.18(-2.53%)
Mar 30, 2021 46.05 46.96 45.67 46.57 1,193,681 +0.75(+1.64%)
Mar 29, 2021 47.11 47.65 45.61 45.82 1,521,761 -1.48(-3.13%)
Mar 26, 2021 46.78 47.58 46.30 47.30 1,048,300 +0.97(+2.09%)
Mar 25, 2021 44.99 46.66 44.29 46.33 1,894,577 +1.14(+2.52%)
Mar 24, 2021 45.65 46.86 45.15 45.19 3,045,034 -0.12(-0.26%)
Mar 23, 2021 46.74 47.14 44.86 45.31 2,346,087 -1.74(-3.70%)
Mar 22, 2021 48.23 48.25 46.80 47.05 2,178,027 -1.02(-2.12%)
Mar 19, 2021 48.08 48.80 47.36 48.07 3,948,500 -0.26(-0.54%)
Mar 18, 2021 48.71 49.28 47.96 48.33 2,359,185 -0.09(-0.19%)
Mar 17, 2021 47.48 48.45 47.14 48.42 1,588,152 +1.12(+2.37%)
Mar 16, 2021 48.15 48.16 46.76 47.30 1,927,125 -1.12(-2.31%)
Mar 15, 2021 48.89 49.19 47.34 48.42 2,577,596 -0.62(-1.26%)
Mar 12, 2021 48.40 49.50 48.17 49.04 2,054,600 +0.98(+2.04%)
Mar 11, 2021 46.73 48.18 46.62 48.06 1,652,978 +1.03(+2.19%)
Mar 10, 2021 46.66 47.58 46.30 47.03 1,370,466 +0.27(+0.58%)
Mar 09, 2021 47.62 48.23 46.38 46.76 2,349,488 -1.10(-2.30%)
Mar 08, 2021 45.39 48.23 44.98 47.86 2,377,439 +3.06(+6.83%)
Mar 05, 2021 44.93 45.40 43.26 44.80 2,878,800 +0.34(+0.76%)
Mar 04, 2021 45.32 45.82 43.68 44.46 2,193,381 -0.57(-1.27%)
Mar 03, 2021 43.74 45.49 43.71 45.03 1,858,720 +1.36(+3.11%)
Mar 02, 2021 44.00 44.39 43.33 43.67 2,304,532 -0.39(-0.89%)
Mar 01, 2021 43.87 45.40 43.18 44.06 2,554,427 +1.12(+2.61%)
Feb 26, 2021 42.74 43.47 42.17 42.94 2,773,300 +0.25(+0.59%)
Feb 25, 2021 44.73 45.59 42.20 42.69 2,896,879 -1.91(-4.28%)
Feb 24, 2021 42.90 44.99 42.81 44.60 2,586,471 +1.75(+4.08%)
Feb 23, 2021 41.24 43.54 40.31 42.85 4,389,299 +2.17(+5.33%)
Feb 22, 2021 37.45 40.71 37.45 40.68 4,215,540 +3.43(+9.21%)
Feb 19, 2021 36.25 37.46 36.11 37.25 4,581,600 +1.09(+3.01%)
Feb 18, 2021 36.95 37.44 35.89 36.16 2,663,804 -0.98(-2.64%)
Feb 17, 2021 37.28 37.77 36.48 37.14 3,541,835 -0.26(-0.70%)
Feb 16, 2021 38.51 38.66 37.18 37.40 2,790,240 -0.99(-2.58%)
Feb 12, 2021 38.81 39.18 38.20 38.39 1,355,800 -0.69(-1.77%)
Feb 11, 2021 38.92 39.45 38.53 39.08 2,192,269 +0.18(+0.46%)
Feb 10, 2021 37.92 39.16 37.76 38.90 2,305,777 +1.21(+3.21%)
Feb 09, 2021 38.19 38.45 37.27 37.69 1,417,460 -0.35(-0.92%)
Feb 08, 2021 37.57 38.07 37.14 38.04 1,988,914 +0.65(+1.74%)
Feb 05, 2021 37.63 37.90 37.19 37.39 2,419,100 +0.04(+0.11%)
Feb 04, 2021 37.60 38.42 37.28 37.35 1,926,729 -0.18(-0.48%)
Feb 03, 2021 37.41 37.75 36.90 37.53 2,033,876 +0.06(+0.16%)
Feb 02, 2021 38.80 38.80 37.38 37.47 3,014,572 -1.30(-3.35%)
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.