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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 29, 2025	18.11	17.97	17.97	18.14	17.84	13,599
September 26, 2025	18.14	18.11	18.11	18.23	17.99	7,388
September 25, 2025	18.1	18.07	18.07	18.14	18.04	5,527
September 24, 2025	18.34	18.17	18.17	18.58	18.15	8,214
September 23, 2025	18.46	18.33	18.33	18.49	18.26	11,713
September 22, 2025	18.94	18.46	18.46	18.96	18.41	13,814
September 19, 2025	18.97	18.94	18.94	19.04	18.92	6,555
September 18, 2025	19.08	19.07	19.07	19.15	18.98	39,937
September 17, 2025	19.22	19.15	19.15	19.23	19.12	11,847
September 16, 2025	19.13	19.17	19.17	19.19	18.91	17,100
September 15, 2025	18.75	19.09	19.09	19.09	18.75	16,022
September 12, 2025	18.88	19.15	19.15	19.15	18.88	13,035
September 11, 2025	18.85	19.02	19.02	19.1	18.85	18,407
September 10, 2025	18.74	18.76	18.76	18.82	18.6	16,414
September 09, 2025	18.5	18.57	18.57	18.59	18.29	10,150
September 08, 2025	18.3	18.43	18.43	18.43	18.3	12,495
September 05, 2025	18	18.3	18.3	18.32	17.91	31,451
September 04, 2025	17.75	17.91	17.91	17.95	17.72	12,200
September 03, 2025	17.87	17.69	17.69	17.87	17.44	4,227
September 02, 2025	17.42	17.47	17.47	17.48	17.36	17,710
August 29, 2025	17.74	17.42	17.42	17.78	17.39	66,764
August 28, 2025	17.85	17.76	17.76	17.85	17.65	7,045
August 27, 2025	17.71	17.83	17.83	17.86	17.63	5,607
August 26, 2025	17.68	17.73	17.73	17.89	17.64	2,725
August 25, 2025	17.77	17.76	17.76	17.9	16.62	9,305
August 22, 2025	17.7	17.85	17.85	17.87	17.61	27,614
August 21, 2025	17.67	17.7	17.7	17.72	17.67	5,366
August 20, 2025	17.58	17.69	17.69	17.7	17.55	16,911
August 19, 2025	17.43	17.63	17.63	17.65	17.43	19,751
August 18, 2025	17.32	17.53	17.53	17.53	17.32	15,072
August 15, 2025	17.38	17.46	17.46	17.5	17.34	20,894
August 14, 2025	17.36	17.39	17.39	17.44	17.36	1,944
August 13, 2025	17.45	17.39	17.39	17.48	17.26	14,234
August 12, 2025	17.27	17.39	17.39	17.45	17.25	9,814
August 11, 2025	17.22	17.27	17.27	17.34	17.22	15,325
August 08, 2025	17.35	17.26	17.26	17.38	17.22	4,524
August 07, 2025	17.2	17.22	17.22	17.4	17.1	11,879
August 06, 2025	17.27	17.24	17.24	17.34	17.19	18,182
August 05, 2025	17.47	17.29	17.29	17.47	17.1	9,129
August 04, 2025	17.51	17.38	17.38	17.51	17.11	3,790
August 01, 2025	17.44	17.36	17.36	17.58	17.31	8,242
July 31, 2025	17.28	17.59	17.59	17.59	17.28	61,450
July 30, 2025	17.44	17.26	17.26	17.44	17.08	13,253
July 29, 2025	17.32	17.34	17.34	17.4	17.3	11,638
July 28, 2025	17.34	17.27	17.27	17.35	17.04	25,606
July 25, 2025	17.32	17.35	17.35	17.37	17.27	9,280
July 24, 2025	17.3	17.28	17.28	17.33	17.22	12,034
July 23, 2025	17.2	17.26	17.26	17.27	17.2	9,806
July 22, 2025	17.26	17.24	17.24	17.26	17.1	6,014
July 21, 2025	17.17	17.24	17.24	17.24	17.14	5,535
July 18, 2025	17.2	17.13	17.13	17.22	17.13	22,736
July 17, 2025	17.06	17.2	17.2	17.23	17.06	14,454
July 16, 2025	17.11	17.08	17.08	17.14	16.97	10,931
July 15, 2025	17.05	17.02	17.02	17.05	16.83	8,746
July 14, 2025	16.78	17.07	17.07	17.08	16.78	7,595
July 11, 2025	17.14	17.07	17.07	17.24	16.9	10,504
July 10, 2025	17.13	17.11	17.11	17.24	17.1	24,697

Vornado Realty Trust (VNO-PM) NYSE