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 (%)
Apr 30, 2021 40.49 40.49 39.83 40.02 1,661,170 -0.46(-1.15%)
Apr 29, 2021 40.52 41.33 40.01 40.49 1,340,542 +0.38(+0.96%)
Apr 28, 2021 40.18 40.56 39.84 40.10 1,904,656 -0.04(-0.11%)
Apr 27, 2021 39.97 40.50 39.52 40.14 1,123,780 +0.32(+0.81%)
Apr 26, 2021 39.58 40.35 39.30 39.82 1,805,055 +0.61(+1.56%)
Apr 23, 2021 38.90 39.39 38.77 39.21 1,028,686 +0.48(+1.24%)
Apr 22, 2021 39.91 40.03 38.71 38.73 2,047,231 -1.07(-2.68%)
Apr 21, 2021 38.83 39.95 38.61 39.79 1,173,602 +0.88(+2.27%)
Apr 20, 2021 39.52 39.67 38.72 38.91 1,593,479 -0.87(-2.18%)
Apr 19, 2021 39.49 39.90 38.88 39.78 1,982,530 +0.45(+1.13%)
Apr 16, 2021 39.47 39.74 38.91 39.33 2,123,902 +0.10(+0.25%)
Apr 15, 2021 39.50 39.50 38.84 39.23 1,713,276 -0.13(-0.33%)
Apr 14, 2021 38.61 39.84 38.60 39.37 2,089,615 -0.65(-1.62%)
Apr 13, 2021 39.82 40.12 39.19 40.01 1,904,691 -0.14(-0.35%)
Apr 12, 2021 40.03 40.21 39.27 40.15 3,637,273 +0.26(+0.66%)
Apr 09, 2021 39.90 40.17 39.48 39.89 1,203,125 +0.18(+0.46%)
Apr 08, 2021 39.91 40.23 39.65 39.71 1,260,084 -0.47(-1.18%)
Apr 07, 2021 40.28 40.55 39.81 40.18 1,214,302 +0.01(+0.02%)
Apr 06, 2021 39.91 40.68 39.73 40.17 1,913,976 +0.11(+0.28%)
Apr 05, 2021 40.88 40.91 39.50 40.06 1,370,590 -0.52(-1.29%)
Apr 01, 2021 40.04 40.60 39.67 40.58 1,380,650 +0.87(+2.20%)
Mar 31, 2021 40.32 40.55 39.57 39.71 1,879,585 -1.03(-2.53%)
Mar 30, 2021 40.28 41.08 39.95 40.74 1,364,511 +0.66(+1.64%)
Mar 29, 2021 41.21 41.68 39.90 40.08 1,739,543 -1.29(-3.13%)
Mar 26, 2021 40.92 41.62 40.50 41.38 1,198,324 +0.85(+2.09%)
Mar 25, 2021 39.36 40.82 38.75 40.53 2,165,713 +1.00(+2.52%)
Mar 24, 2021 39.93 40.99 39.50 39.53 3,480,815 -0.10(-0.26%)
Mar 23, 2021 40.89 41.24 39.24 39.64 2,681,840 -1.52(-3.70%)
Mar 22, 2021 42.19 42.21 40.94 41.16 2,489,728 -0.89(-2.12%)
Mar 19, 2021 42.06 42.69 41.43 42.05 4,513,578 -0.23(-0.54%)
Mar 18, 2021 42.61 43.11 41.96 42.28 2,696,812 -0.08(-0.19%)
Mar 17, 2021 41.54 42.38 41.24 42.36 1,815,435 +0.98(+2.37%)
Mar 16, 2021 42.12 42.13 40.91 41.38 2,202,919 -0.98(-2.31%)
Mar 15, 2021 42.77 43.03 41.41 42.36 2,946,481 -0.54(-1.26%)
Mar 12, 2021 42.34 43.30 42.14 42.90 2,348,638 +0.86(+2.04%)
Mar 11, 2021 40.88 42.15 40.78 42.04 1,889,539 +0.90(+2.19%)
Mar 10, 2021 40.82 41.62 40.50 41.14 1,566,596 +0.24(+0.58%)
Mar 09, 2021 41.66 42.19 40.57 40.91 2,685,728 -0.96(-2.30%)
Mar 08, 2021 39.71 42.19 39.35 41.87 2,717,679 +2.68(+6.83%)
Mar 05, 2021 39.30 39.72 37.84 39.19 3,290,790 +0.30(+0.76%)
Mar 04, 2021 39.65 40.08 38.21 38.89 2,507,280 -0.50(-1.27%)
Mar 03, 2021 38.26 39.79 38.24 39.39 2,124,725 +1.19(+3.11%)
Mar 02, 2021 38.49 38.83 37.91 38.20 2,634,338 -0.34(-0.89%)
Mar 01, 2021 38.38 39.72 37.77 38.54 2,919,996 +0.98(+2.61%)
Feb 26, 2021 37.39 38.03 36.89 37.56 3,170,192 +0.22(+0.59%)
Feb 25, 2021 39.13 39.88 36.92 37.35 3,311,457 -1.67(-4.28%)
Feb 24, 2021 37.53 39.36 37.45 39.02 2,956,626 +1.53(+4.08%)
Feb 23, 2021 36.08 38.09 35.26 37.49 5,017,460 +1.90(+5.33%)
Feb 22, 2021 32.76 35.61 32.76 35.59 4,818,834 +3.00(+9.21%)
Feb 19, 2021 31.71 32.77 31.59 32.59 5,237,282 +0.95(+3.01%)
Feb 18, 2021 32.32 32.75 31.40 31.63 3,045,026 -0.86(-2.64%)
Feb 17, 2021 32.61 33.04 31.91 32.49 4,048,714 -0.23(-0.70%)
Feb 16, 2021 33.69 33.82 32.53 32.72 3,189,556 -0.87(-2.58%)
Feb 12, 2021 33.95 34.27 33.42 33.58 1,549,831 -0.60(-1.77%)
Feb 11, 2021 34.05 34.51 33.71 34.19 2,506,009 +0.16(+0.46%)
Feb 10, 2021 33.17 34.26 33.03 34.03 2,635,761 +1.06(+3.21%)
Feb 09, 2021 33.41 33.64 32.60 32.97 1,620,315 -0.31(-0.92%)
Feb 08, 2021 32.87 33.30 32.49 33.28 2,273,551 +0.57(+1.74%)
Feb 05, 2021 32.92 33.16 32.53 32.71 2,765,302 +0.04(+0.11%)
Feb 04, 2021 32.89 33.61 32.61 32.67 2,202,467 -0.16(-0.48%)
Feb 03, 2021 32.73 33.02 32.28 32.83 2,324,948 +0.05(+0.16%)
Feb 02, 2021 33.94 33.94 32.70 32.78 3,445,993 -1.14(-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.