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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	17.29	17.26	17.26	17.4	17.17	5,352
December 22, 2025	17.45	17.4	17.4	17.45	17.27	7,862
December 19, 2025	17.03	17.45	17.45	17.45	17.03	9,443
December 18, 2025	17.25	17.41	17.41	17.49	17.23	7,945
December 17, 2025	17.25	17.27	17.27	17.42	17.06	18,309
December 16, 2025	17.06	17.42	17.42	17.42	17.06	2,591
December 15, 2025	17.14	17.22	17.22	17.47	17.14	15,381
December 12, 2025	17.47	17.49	17.49	17.59	17.44	7,458
December 11, 2025	17.45	17.58	17.58	17.66	17.45	29,980
December 10, 2025	17.43	17.55	17.55	17.59	17.4	14,629
December 09, 2025	17.49	17.5	17.5	17.59	17.44	6,656
December 08, 2025	17.53	17.53	17.53	17.59	17.37	30,048
December 05, 2025	17.45	17.59	17.59	17.69	17.42	12,537
December 04, 2025	17.42	17.55	17.55	17.58	17.42	10,785
December 03, 2025	17.74	17.57	17.57	17.74	17.51	4,028
December 02, 2025	17.48	17.67	17.67	17.68	17.48	10,328
December 01, 2025	17.54	17.48	17.48	17.71	17.43	41,817
November 28, 2025	17.67	17.7	17.7	17.71	17.52	45,851
November 26, 2025	17.77	17.76	17.76	17.87	17.76	7,768
November 25, 2025	17.71	17.77	17.77	17.87	17.52	9,589
November 24, 2025	17.36	17.62	17.62	17.62	17.36	11,509
November 21, 2025	17.29	17.36	17.36	17.48	17.27	3,326
November 20, 2025	17.41	17.41	17.41	17.47	17.26	10,996
November 19, 2025	17.26	17.29	17.29	17.44	17.18	14,848
November 18, 2025	17.39	17.42	17.42	17.55	17.31	14,313
November 17, 2025	17.6	17.4	17.4	17.72	17.33	24,276
November 14, 2025	17.4	17.59	17.59	17.77	17.4	5,531
November 13, 2025	17.63	17.5	17.5	17.7	17.5	11,950
November 12, 2025	17.88	17.7	17.7	17.95	17.69	13,655
November 11, 2025	17.84	17.95	17.95	17.98	17.84	13,638
November 10, 2025	17.6	17.83	17.83	17.89	17.52	21,059
November 07, 2025	17.62	17.41	17.41	17.62	17.33	22,606
November 06, 2025	17.69	17.61	17.61	17.81	17.5	11,305
November 05, 2025	17.56	17.69	17.69	17.8	17.56	17,053
November 04, 2025	17.46	17.62	17.62	17.62	17.4	9,639
November 03, 2025	17.8	17.63	17.63	17.8	17.55	9,074
October 31, 2025	17.92	17.85	17.85	18.05	17.59	40,976
October 30, 2025	18.06	17.98	17.98	18.3	17.89	6,876
October 29, 2025	18.34	18.29	18.29	18.37	18.29	5,570
October 28, 2025	18.36	18.33	18.33	18.48	18.33	8,386
October 27, 2025	18.56	18.4	18.4	18.61	18.35	26,326
October 24, 2025	18.54	18.59	18.59	18.71	18.53	3,572
October 23, 2025	18.54	18.46	18.46	18.63	18.46	19,312
October 22, 2025	18.29	18.53	18.53	18.59	18.29	18,501
October 21, 2025	18.36	18.29	18.29	18.4	18.25	11,914
October 20, 2025	18.26	18.29	18.29	18.32	18.01	10,485
October 17, 2025	18.21	18.1	18.1	18.36	18.1	5,472
October 16, 2025	18.24	18.28	18.28	18.42	18.23	17,902
October 15, 2025	18.21	18.28	18.28	18.33	18.21	13,347
October 14, 2025	18.08	18.2	18.2	18.2	17.92	4,477
October 13, 2025	18.09	18.07	18.07	18.1	17.76	6,447
October 10, 2025	18.17	17.96	17.96	18.3	17.8	35,311
October 09, 2025	18.2	18.22	18.22	18.24	18.04	10,164
October 08, 2025	18.45	18.22	18.22	18.45	18.2	11,894
October 07, 2025	18.34	18.44	18.44	18.49	18.34	14,350
October 06, 2025	18.52	18.49	18.49	18.7	18.4	6,832
October 03, 2025	18.77	18.58	18.58	18.77	18.54	2,813
October 02, 2025	18.59	18.5	18.5	18.6	18.44	36,655
October 01, 2025	18.12	18.52	18.52	18.58	18.09	62,238
September 30, 2025	18.01	18.14	18.14	18.18	17.89	89,609

Vornado Realty Trust (VNO-PM) NYSE