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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 10, 2025	17.65	17.73	17.73	17.8	17.65	17,333
July 09, 2025	17.66	17.66	17.66	17.72	17.61	11,598
July 08, 2025	17.51	17.6	17.6	17.69	17.51	11,896
July 07, 2025	17.54	17.53	17.53	17.61	17.49	16,718
July 03, 2025	17.54	17.63	17.63	17.63	17.53	6,583
July 02, 2025	17.35	17.6	17.6	17.61	17.29	19,032
July 01, 2025	17.2	17.3	17.3	17.36	17.15	25,356
June 30, 2025	17.9	17.09	17.09	17.9	17.01	111,790
June 27, 2025	17.73	17.76	17.76	17.9	17.73	4,888
June 26, 2025	17.71	17.85	17.85	17.9	17.7	33,519
June 25, 2025	17.73	17.64	17.64	17.75	17.62	14,502
June 24, 2025	17.78	17.86	17.86	17.92	17.77	7,660
June 23, 2025	17.94	17.83	17.83	17.94	17.78	17,297
June 20, 2025	17.87	17.88	17.88	17.88	17.71	7,660
June 18, 2025	17.59	17.73	17.73	17.88	17.59	17,499
June 17, 2025	17.66	17.59	17.59	17.69	17.55	19,441
June 16, 2025	17.6	17.66	17.66	17.77	17.41	12,802
June 13, 2025	17.77	17.7	17.36	17.77	17.58	28,283
June 12, 2025	17.89	17.83	17.49	17.89	17.67	6,672
June 11, 2025	17.89	17.7	17.7	17.91	17.7	13,508
June 10, 2025	17.86	17.89	17.89	17.92	17.75	163,656
June 09, 2025	17.77	17.85	17.85	17.88	17.77	17,392
June 06, 2025	17.68	17.77	17.77	17.85	17.68	8,285
June 05, 2025	17.58	17.75	17.75	17.81	17.52	6,616
June 04, 2025	17.92	17.69	17.69	17.92	17.39	4,674
June 03, 2025	17.67	17.63	17.63	17.69	17.57	7,831
June 02, 2025	17.8	17.71	17.71	17.8	17.52	11,797
May 30, 2025	17.54	17.81	17.81	17.84	17.52	98,496
May 29, 2025	17.53	17.47	17.47	17.55	17.4	4,144

Vornado Realty Trust (VNO-PL) NYSE