Vornado Realty Trust (NY: VNO )

39.16 USD UNCHANGED
Streaming Delayed Price Updated: 7:01 AM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2021 39.13 39.92 38.63 39.16 1,802,251 +0.38(+0.98%)
Jan 25, 2021 37.54 39.11 37.31 38.78 3,874,497 +0.88(+2.32%)
Jan 22, 2021 37.39 37.97 36.91 37.90 2,290,400 +0.34(+0.91%)
Jan 21, 2021 37.95 38.07 37.26 37.56 2,673,969 -0.55(-1.44%)
Jan 20, 2021 37.60 38.25 37.32 38.11 2,649,302 +0.39(+1.03%)
Jan 19, 2021 38.78 38.80 37.61 37.72 2,664,327 -0.84(-2.18%)
Jan 15, 2021 37.76 38.63 37.33 38.56 2,547,100 +0.64(+1.69%)
Jan 14, 2021 36.89 38.17 36.58 37.92 2,159,797 +1.33(+3.63%)
Jan 13, 2021 36.00 36.71 35.76 36.59 1,360,386 +0.68(+1.89%)
Jan 12, 2021 35.80 35.99 35.32 35.91 1,372,249 +0.64(+1.81%)
Jan 11, 2021 35.62 36.03 35.02 35.27 2,061,418 -0.81(-2.25%)
Jan 08, 2021 36.15 36.17 35.23 36.08 2,366,700 +0.25(+0.70%)
Jan 07, 2021 36.81 37.14 35.71 35.83 2,221,950 -0.94(-2.56%)
Jan 06, 2021 36.12 37.28 35.89 36.77 2,100,121 +1.13(+3.17%)
Jan 05, 2021 36.75 37.33 35.61 35.64 2,664,669 -1.02(-2.78%)
Jan 04, 2021 37.63 37.95 36.24 36.66 3,221,670 -0.68(-1.82%)
Dec 31, 2020 37.34 37.34 37.34 1,097,769 +0.91(+2.50%)
Dec 30, 2020 36.03 36.95 36.03 36.43 1,097,769 +0.44(+1.22%)
Dec 29, 2020 37.24 37.53 35.83 35.99 1,458,895 -0.99(-2.68%)
Dec 28, 2020 36.23 37.28 36.21 36.98 1,198,176 +0.83(+2.30%)
Dec 24, 2020 36.51 36.70 35.70 36.15 604,100 -0.32(-0.88%)
Dec 23, 2020 35.58 36.62 35.45 36.47 1,226,668 +1.06(+2.99%)
Dec 22, 2020 36.27 36.32 35.02 35.41 2,518,171 -0.77(-2.13%)
Dec 21, 2020 35.93 36.40 35.47 36.18 2,206,276 -0.53(-1.44%)
Dec 18, 2020 38.31 38.31 36.15 36.71 4,150,400 -1.67(-4.35%)
Dec 17, 2020 38.50 38.61 37.91 38.38 4,543,807 +0.17(+0.44%)
Dec 16, 2020 39.21 39.39 37.86 38.21 2,205,526 -0.57(-1.47%)
Dec 15, 2020 38.30 38.90 37.78 38.78 2,682,561 +0.70(+1.84%)
Dec 14, 2020 39.22 39.58 37.97 38.08 2,671,184 -0.72(-1.86%)
Dec 11, 2020 39.27 39.52 38.43 38.80 1,279,400 -0.91(-2.29%)
Dec 10, 2020 39.09 40.29 39.09 39.71 1,994,320 +0.03(+0.08%)
Dec 09, 2020 40.17 40.35 39.10 39.68 1,724,221 -0.35(-0.87%)
Dec 08, 2020 40.14 40.85 39.85 40.03 1,488,539 -0.55(-1.36%)
Dec 07, 2020 41.40 41.60 40.31 40.58 2,449,605 -1.05(-2.52%)
Dec 04, 2020 41.00 41.64 40.40 41.63 1,908,600 +1.34(+3.33%)
Dec 03, 2020 39.82 40.60 39.28 40.29 1,752,703 +0.57(+1.44%)
Dec 02, 2020 39.05 39.98 38.63 39.72 1,674,106 +0.42(+1.07%)
Dec 01, 2020 39.61 40.29 38.93 39.30 2,142,109 +0.39(+1.00%)
Nov 30, 2020 40.32 40.71 38.86 38.91 4,177,208 -1.42(-3.52%)
Nov 27, 2020 40.77 41.08 39.90 40.33 749,700 -0.29(-0.71%)
Nov 25, 2020 41.49 41.83 40.01 40.62 2,195,200 -1.22(-2.92%)
Nov 24, 2020 41.90 43.35 41.66 41.84 3,981,900 +0.82(+2.00%)
Nov 23, 2020 40.54 41.72 40.16 41.02 4,042,641 +1.09(+2.73%)
Nov 20, 2020 39.74 40.38 39.05 39.93 4,232,900 +0.09(+0.23%)
Nov 19, 2020 39.45 40.16 38.73 39.84 3,452,637 +0.05(+0.13%)
Nov 18, 2020 41.84 41.92 39.78 39.79 2,017,373 -1.70(-4.10%)
Nov 17, 2020 39.31 42.15 38.70 41.49 4,083,657 +1.56(+3.91%)
Nov 16, 2020 40.50 41.16 39.21 39.93 4,742,294 +1.42(+3.69%)
Nov 13, 2020 36.42 38.53 36.36 38.51 2,714,500 +2.51(+6.97%)
Nov 12, 2020 36.89 37.57 35.30 36.00 2,476,164 -1.47(-3.92%)
Nov 11, 2020 38.69 39.02 37.03 37.47 2,915,499 -1.55(-3.97%)
Nov 10, 2020 38.74 39.79 37.74 39.02 5,186,005 +0.33(+0.85%)
Nov 09, 2020 37.71 41.27 37.09 38.69 7,716,068 +8.32(+27.40%)
Nov 06, 2020 31.67 32.26 30.26 30.37 2,448,600 -1.48(-4.65%)
Nov 05, 2020 31.89 32.56 31.56 31.85 2,570,246 +0.21(+0.66%)
Nov 04, 2020 34.05 34.41 31.63 31.64 2,420,338 -2.39(-7.02%)
Nov 03, 2020 32.91 34.42 32.31 34.03 2,495,494 +1.53(+4.71%)
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.