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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	17.29	17.22	17.22	17.4	17.14	22,292
December 03, 2025	17.39	17.39	17.39	17.41	17.2	6,510
December 02, 2025	17.34	17.45	17.45	17.47	17.25	42,383
December 01, 2025	17.29	17.34	17.34	17.57	17.18	63,029
November 28, 2025	17.62	17.35	17.35	17.66	17.26	34,920
November 26, 2025	17.64	17.64	17.64	17.78	17.58	9,095
November 25, 2025	17.49	17.73	17.73	17.73	17.39	25,934
November 24, 2025	17.22	17.42	17.42	17.44	17.22	3,649
November 21, 2025	17.24	17.26	17.26	17.4	17.11	7,538
November 20, 2025	17.26	17.33	17.33	17.33	17.2	20,636
November 19, 2025	17.17	17.21	17.21	17.36	17.13	11,053
November 18, 2025	17.47	17.29	17.29	17.47	17.17	41,742
November 17, 2025	17.65	17.36	17.36	17.73	17.31	30,020
November 14, 2025	17.49	17.68	17.68	17.73	17.36	11,801
November 13, 2025	17.51	17.55	17.55	17.69	17.46	7,525
November 12, 2025	17.89	17.66	17.66	17.89	17.66	6,891
November 11, 2025	17.79	17.88	17.88	17.88	17.77	5,130
November 10, 2025	17.49	17.72	17.72	17.79	17.4	18,418
November 07, 2025	17.34	17.37	17.37	17.44	17.21	16,852
November 06, 2025	17.63	17.45	17.45	17.63	17.4	8,017
November 05, 2025	17.32	17.6	17.6	17.66	17.26	12,773
November 04, 2025	17.21	17.47	17.47	17.47	17.21	13,464
November 03, 2025	17.4	17.59	17.59	17.6	17.4	3,076
October 31, 2025	17.85	17.76	17.76	17.85	17.59	12,989
October 30, 2025	18.05	17.8	17.8	18.05	17.72	5,869
October 29, 2025	18.15	18.1	18.1	18.17	18.1	4,525
October 28, 2025	18.15	18.15	18.15	18.17	18.15	4,300
October 27, 2025	18.34	18.15	18.15	18.37	18.15	25,984
October 24, 2025	18.38	18.44	18.44	18.44	18.38	771
October 23, 2025	18.44	18.43	18.43	18.44	18.37	5,795
October 22, 2025	18.3	18.41	18.41	18.42	18.26	6,371
October 21, 2025	18.15	18.21	18.21	18.26	18.08	6,973
October 20, 2025	18.2	18.19	18.19	18.2	18.18	1,647
October 17, 2025	18.2	18.11	18.11	18.2	17.92	7,709
October 16, 2025	18.02	18.12	18.12	18.28	18.02	7,364
October 15, 2025	18	18.15	18.15	18.15	17.91	12,620
October 14, 2025	17.7	17.8	17.8	17.82	17.64	2,050
October 13, 2025	17.84	17.71	17.71	18	17.64	7,260
October 10, 2025	17.81	17.69	17.69	17.88	17.64	3,469
October 09, 2025	17.85	17.99	17.99	17.99	17.85	3,546
October 08, 2025	18.18	18.07	18.07	18.22	18.03	6,705
October 07, 2025	18.31	18.28	18.28	18.47	18.27	3,518
October 06, 2025	18.4	18.45	18.45	18.5	18.14	4,702
October 03, 2025	18.11	18.58	18.58	18.6	18.1	8,571
October 02, 2025	18.35	18.33	18.33	18.58	18.11	7,173
October 01, 2025	17.66	18.32	18.32	18.33	17.66	10,698
September 30, 2025	17.68	17.76	17.76	17.84	17.66	71,197
September 29, 2025	18.04	17.78	17.78	18.09	17.7	12,508
September 26, 2025	17.72	18.05	18.05	18.05	17.72	8,274
September 25, 2025	18.17	17.78	17.78	18.17	17.75	12,452
September 24, 2025	18.12	18.1	18.1	18.18	18.04	6,985
September 23, 2025	18.56	18.27	18.27	18.56	18.2	4,268
September 22, 2025	18.87	18.49	18.49	18.98	18.47	11,504
September 19, 2025	19.07	18.92	18.92	19.07	18.8	10,610
September 18, 2025	18.95	19.1	19.1	19.14	18.83	9,328
September 17, 2025	19.04	19.06	19.06	19.09	19	14,343
September 16, 2025	18.94	19.04	19.04	19.18	18.94	15,796
September 15, 2025	18.78	19.07	19.07	19.1	18.78	7,807
September 12, 2025	19.15	19.09	18.76	19.15	19	21,426
September 11, 2025	18.74	19.16	18.83	19.16	18.74	29,958

Vornado Realty Trust (VNO-PN) NYSE