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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	18.71	18.5	18.5	18.71	18.35	7,250
October 02, 2025	18.42	18.44	18.44	18.45	18.3	34,285
October 01, 2025	17.86	18.38	18.38	18.4	17.86	53,874
September 30, 2025	18.04	17.81	17.81	18.04	17.73	358,540
September 29, 2025	18.02	17.91	17.91	18.19	17.9	47,345
September 26, 2025	18.15	18.01	18.01	18.2	17.96	10,849
September 25, 2025	18.05	17.96	17.96	18.18	17.88	141,583
September 24, 2025	18.28	18.1	18.1	18.82	18.01	81,052
September 23, 2025	18.39	18.33	18.33	18.48	18.22	72,923
September 22, 2025	18.66	18.4	18.4	18.9	18.4	37,743
September 19, 2025	19	18.76	18.76	19.02	18.76	34,688
September 18, 2025	19.1	18.97	18.97	19.11	18.92	360,930
September 17, 2025	19.15	19.19	19.19	19.22	19.11	14,940
September 16, 2025	19.02	19.1	19.1	19.15	19	14,292
September 15, 2025	18.97	19.02	19.02	19.11	18.81	22,891
September 12, 2025	18.96	19.12	19.12	19.15	18.96	30,141
September 11, 2025	18.88	19.05	19.05	19.13	18.85	45,972
September 10, 2025	18.72	18.79	18.79	18.87	18.71	31,319
September 09, 2025	18.57	18.71	18.71	18.72	18.57	18,305
September 08, 2025	18.5	18.68	18.68	18.75	18.47	27,308
September 05, 2025	18.46	18.55	18.55	18.56	18.25	45,008
September 04, 2025	18.15	18.33	18.33	18.35	18.14	11,835
September 03, 2025	18.14	18.13	18.13	18.14	17.84	26,270
September 02, 2025	17.87	18.05	18.05	18.06	17.79	22,090
August 29, 2025	18.35	18.02	18.02	18.37	18	47,232
August 28, 2025	18.36	18.22	18.22	18.42	18.13	6,156
August 27, 2025	18.21	18.39	18.39	18.4	18.21	11,004
August 26, 2025	18.38	18.25	18.25	18.38	18	45,368
August 25, 2025	17.7	18.5	18.5	18.51	17.7	22,059
August 22, 2025	17.95	18.05	18.05	18.05	17.65	24,514
August 21, 2025	17.9	17.91	17.91	17.95	17.83	3,054
August 20, 2025	17.85	17.92	17.92	17.92	17.85	13,715
August 19, 2025	17.66	17.82	17.82	17.84	17.57	85,867
August 18, 2025	17.58	17.6	17.6	17.72	17.58	22,610
August 15, 2025	17.6	17.57	17.57	17.7	17.57	111,908
August 14, 2025	17.67	17.62	17.62	17.68	17.62	49,524
August 13, 2025	17.73	17.65	17.65	17.8	17.63	47,718
August 12, 2025	17.86	17.74	17.74	17.95	17.74	72,615
August 11, 2025	17.81	17.74	17.74	17.86	17.74	23,930
August 08, 2025	17.7	17.8	17.8	17.8	17.7	2,070
August 07, 2025	17.73	17.76	17.76	17.77	17.65	5,000
August 06, 2025	17.74	17.79	17.79	17.81	17.68	10,003
August 05, 2025	17.7	17.74	17.74	18.04	17.65	15,290
August 04, 2025	17.77	17.81	17.81	17.82	17.7	32,046
August 01, 2025	17.92	17.79	17.79	17.92	17.7	14,669
July 31, 2025	17.77	17.99	17.99	17.99	17.68	36,713
July 30, 2025	17.81	17.83	17.83	17.84	17.7	4,605
July 29, 2025	17.84	17.84	17.84	17.85	17.81	11,227
July 28, 2025	17.81	17.82	17.82	17.82	17.72	17,139
July 25, 2025	17.85	17.82	17.82	17.89	17.8	9,232
July 24, 2025	17.6	17.8	17.8	17.89	17.6	12,484
July 23, 2025	17.62	17.72	17.72	17.78	17.62	15,356
July 22, 2025	17.78	17.7	17.7	17.81	17.7	8,684
July 21, 2025	17.75	17.84	17.84	17.84	17.74	6,692
July 18, 2025	17.74	17.75	17.75	17.79	17.74	6,022
July 17, 2025	17.56	17.79	17.79	17.79	17.56	10,776
July 16, 2025	17.48	17.61	17.61	17.67	17.48	19,357
July 15, 2025	17.53	17.52	17.52	17.62	17.47	21,148
July 14, 2025	17.46	17.53	17.53	17.56	17.35	13,719
July 11, 2025	17.7	17.51	17.51	17.7	17.5	7,168

Vornado Realty Trust (VNO-PL) NYSE