Vornado Realty Trust - VNO-PL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 16, 2026	18.02	18.11	18.11	18.14	17.97	52,551
January 15, 2026	17.95	18.1	18.1	18.15	17.95	27,015
January 14, 2026	17.95	17.9	17.9	17.98	17.85	27,388
January 13, 2026	17.9	17.98	17.98	18.04	17.9	29,720
January 12, 2026	17.85	17.94	17.94	17.96	17.82	19,579
January 09, 2026	17.86	17.89	17.89	17.93	17.76	3,581
January 08, 2026	17.84	17.8	17.8	17.85	17.7	6,373
January 07, 2026	17.77	17.75	17.75	17.87	17.75	24,968
January 06, 2026	17.82	17.77	17.77	17.92	17.63	46,071
January 05, 2026	17.95	17.88	17.88	17.97	17.84	17,800
January 02, 2026	17.71	17.92	17.92	17.98	17.68	53,689
December 31, 2025	17.97	17.67	17.67	17.97	17.67	270,838
December 30, 2025	17.95	17.97	17.97	18.08	17.83	80,090
December 29, 2025	17.99	18	18	18.05	17.78	18,351
December 26, 2025	18	17.99	17.99	18	17.89	8,314
December 24, 2025	17.77	17.91	17.91	17.99	17.72	3,804
December 23, 2025	17.99	18	18	18	17.85	10,010
December 22, 2025	17.91	17.97	17.97	18.02	17.8	11,672
December 19, 2025	17.71	17.98	17.98	18	17.67	16,713
December 18, 2025	17.7	17.81	17.81	17.84	17.53	14,912
December 17, 2025	17.81	17.69	17.69	17.95	17.57	38,305
December 16, 2025	17.87	17.88	17.88	17.96	17.78	12,691
December 15, 2025	17.95	17.82	17.82	17.95	17.73	31,619
December 12, 2025	18.15	18.03	17.69	18.15	17.9	26,763
December 11, 2025	18.15	18.18	18.18	18.19	18	28,999
December 10, 2025	17.9	18.06	18.06	18.15	17.9	19,681
December 09, 2025	18	17.97	17.97	18.08	17.84	19,706
December 08, 2025	17.91	18.03	18.03	18.08	17.73	50,331
December 05, 2025	17.66	17.91	17.91	17.95	17.65	47,130
December 04, 2025	17.67	17.74	17.74	17.8	17.67	23,579
December 03, 2025	17.78	17.74	17.74	17.79	17.64	22,305
December 02, 2025	17.66	17.71	17.71	17.73	17.64	37,269
December 01, 2025	17.56	17.68	17.68	17.76	17.56	49,998
November 28, 2025	17.75	17.68	17.68	17.88	17.59	33,138
November 26, 2025	17.9	17.81	17.81	17.91	17.77	14,731
November 25, 2025	17.65	17.78	17.78	17.98	17.55	55,091
November 24, 2025	17.4	17.68	17.68	17.69	17.36	21,630
November 21, 2025	17.45	17.49	17.49	17.64	17.34	35,239
November 20, 2025	17.45	17.54	17.54	17.72	17.37	20,100
November 19, 2025	17.4	17.43	17.43	17.48	17.36	16,188
November 18, 2025	17.38	17.48	17.48	17.6	17.38	29,565
November 17, 2025	17.75	17.52	17.52	17.97	17.41	18,730
November 14, 2025	17.52	17.76	17.76	18	17.52	8,101
November 13, 2025	17.96	17.67	17.67	17.96	17.65	14,666
November 12, 2025	18	17.91	17.91	18.07	17.88	8,703
November 11, 2025	17.94	18	18	18.07	17.86	8,862
November 10, 2025	17.65	17.92	17.92	17.95	17.44	23,940
November 07, 2025	17.6	17.49	17.49	17.62	17.41	39,594
November 06, 2025	17.84	17.55	17.55	17.85	17.5	49,065
November 05, 2025	17.7	17.7	17.7	17.88	17.59	12,143
November 04, 2025	17.54	17.65	17.65	17.65	17.49	16,647
November 03, 2025	17.87	17.73	17.73	17.87	17.59	10,686
October 31, 2025	17.88	17.84	17.84	18.12	17.72	30,681
October 30, 2025	18.15	18.01	18.01	18.28	17.99	8,065
October 29, 2025	18.34	18.33	18.33	18.39	18.33	10,471
October 28, 2025	18.49	18.37	18.37	18.49	18.35	7,101
October 27, 2025	18.52	18.53	18.53	18.53	18.33	16,111
October 24, 2025	18.35	18.48	18.48	18.54	18.35	15,385
October 23, 2025	18.38	18.37	18.37	18.44	18.34	5,562
October 22, 2025	18.33	18.4	18.4	18.42	18.16	9,910

Vornado Realty Trust (VNO-PL) NYSE