Vornado Realty Trust (NY: VNO )

44.80 USD +0.34 (+0.76%)
Official Closing Price Updated: 7:52 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2021 40.02 40.20 38.31 38.77 2,648,525 -0.99(-2.49%)
Jan 29, 2021 39.52 40.89 38.88 39.76 6,735,300 -0.54(-1.34%)
Jan 28, 2021 39.72 41.35 39.71 40.30 3,828,587 +0.67(+1.69%)
Jan 27, 2021 38.74 40.47 38.68 39.63 2,735,426 +0.47(+1.20%)
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%)
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.