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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	18.42	18.45	18.45	18.5	18.34	6,003
February 19, 2026	18.4	18.42	18.42	18.42	18.37	6,610
February 18, 2026	18.37	18.42	18.42	18.43	18.31	14,815
February 17, 2026	18.34	18.36	18.36	18.37	18.29	11,115
February 13, 2026	18.27	18.3	18.3	18.3	18.17	7,294
February 12, 2026	18.15	18.27	18.27	18.27	18.03	14,442
February 11, 2026	18.07	18.11	18.11	18.15	18.07	12,320
February 10, 2026	17.99	18.06	18.06	18.07	17.99	11,393
February 09, 2026	17.97	17.99	17.99	18.09	17.97	7,476
February 06, 2026	18.07	18.05	18.05	18.08	17.98	24,659
February 05, 2026	17.97	17.99	17.99	18.22	17.86	7,392
February 04, 2026	18.13	18.09	18.09	18.3	18	13,956
February 03, 2026	18.15	18.01	18.01	18.26	18.01	16,542
February 02, 2026	18.39	18.15	18.15	18.39	18.15	8,808
January 30, 2026	18.1	18.29	18.29	18.39	18.1	8,724
January 29, 2026	18.2	18.17	18.17	18.27	18.07	10,429
January 28, 2026	18.19	18.23	18.23	18.24	18.17	2,024
January 27, 2026	18.12	18.24	18.24	18.24	18.12	8,550
January 26, 2026	18.18	18.2	18.2	18.23	18.11	12,877
January 23, 2026	18.19	18.24	18.24	18.28	18.14	9,391
January 22, 2026	18.25	18.25	18.25	18.29	18.16	4,565
January 21, 2026	18.15	18.25	18.25	18.25	18.13	5,131
January 20, 2026	17.87	18.2	18.2	18.2	17.79	28,335
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

Vornado Realty Trust (VNO-PL) NYSE