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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	18.62	18.7	18.38	18.74	18.53	14,507
September 09, 2025	18.29	18.54	18.22	18.6	18.29	17,561
September 08, 2025	18.36	18.34	18.03	18.41	18.22	6,351
September 05, 2025	17.98	18.27	18.27	18.27	17.89	23,977
September 04, 2025	17.71	17.85	17.85	17.85	17.6	24,255
September 03, 2025	17.69	17.58	17.58	17.81	17.44	8,654
September 02, 2025	17.31	17.42	17.42	17.43	17.31	10,296
August 29, 2025	17.64	17.42	17.42	17.69	17.25	52,440
August 28, 2025	17.54	17.59	17.59	17.66	17.53	10,447
August 27, 2025	17.53	17.61	17.61	17.64	17.53	9,128
August 26, 2025	17.9	17.53	17.53	17.9	17.49	15,762
August 25, 2025	17.63	17.47	17.47	17.63	17.47	4,739
August 22, 2025	17.38	17.57	17.57	17.63	17.38	10,404
August 21, 2025	17.49	17.53	17.53	17.53	17.48	3,970
August 20, 2025	17.43	17.52	17.52	17.52	17.43	17,960
August 19, 2025	17.16	17.47	17.47	17.48	17	21,343
August 18, 2025	17.32	17.39	17.39	17.41	17.3	9,523
August 15, 2025	17.29	17.32	17.32	17.38	17.29	7,316
August 14, 2025	17.26	17.34	17.34	17.34	17.26	5,470
August 13, 2025	17.35	17.33	17.33	17.43	17.29	7,056
August 12, 2025	17.21	17.35	17.35	17.43	17.21	7,915
August 11, 2025	17.35	17.3	17.3	17.4	17.29	15,353
August 08, 2025	17.23	17.32	17.32	17.32	17.23	2,261
August 07, 2025	17.31	17.31	17.31	17.38	17.25	10,192
August 06, 2025	17.35	17.34	17.34	17.44	17.25	13,254
August 05, 2025	17.22	17.31	17.31	17.37	17.09	22,902
August 04, 2025	17.3	17.3	17.3	17.32	17.3	4,789
August 01, 2025	17.39	17.3	17.3	17.43	17.23	9,214
July 31, 2025	17.27	17.5	17.5	17.5	17.2	34,502
July 30, 2025	17.22	17.3	17.3	17.3	17.16	14,495
July 29, 2025	17.29	17.28	17.28	17.29	17.2	2,255
July 28, 2025	17.18	17.24	17.24	17.29	17.18	2,956
July 25, 2025	17.35	17.3	17.3	17.35	16.98	8,959

Vornado Realty Trust (VNO-PN) NYSE