Vornado Realty Trust - VNO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 04, 2025	41.93	42.22	42.22	42.45	41.46	740,582
February 03, 2025	41.63	42.12	42.12	42.93	41.63	787,003
January 31, 2025	42.66	43.26	43.26	43.89	42.27	1.47M
January 30, 2025	41.62	42.58	42.58	44.32	41.62	1.71M
January 29, 2025	41.64	41.34	41.34	42.33	41.26	528,795
January 28, 2025	42.42	41.74	41.74	42.5	41.09	1.3M
January 27, 2025	41.39	42.64	42.64	42.76	41.39	1.03M
January 24, 2025	41.73	42	42	42.84	41.54	1.34M
January 23, 2025	41.48	41.88	41.88	42.51	40.35	1.4M
January 22, 2025	41.81	41.47	41.47	42	41.24	664,743
January 21, 2025	41.9	41.95	41.95	42.61	41.69	1.12M
January 17, 2025	41.49	41.36	41.36	41.96	41.19	680,138
January 16, 2025	40.96	40.99	40.99	41.55	40.77	690,800
January 15, 2025	41.42	40.95	40.95	41.99	40.76	1.38M
January 14, 2025	38.7	39.78	39.78	39.85	38.62	1.09M
January 13, 2025	37.45	38.42	38.42	38.47	37.28	1.21M
January 10, 2025	38.75	37.75	37.75	39	37.56	1.67M
January 08, 2025	40.02	39.94	39.94	40.44	39.34	1.26M
January 07, 2025	41.8	40.36	40.36	42.23	40.04	1.47M
January 06, 2025	42.54	41.29	41.29	42.54	41.21	1.12M
January 03, 2025	42.72	42.43	42.43	43.1	42.07	835,835
January 02, 2025	42	42.66	42.66	43.17	41.74	433,755
December 31, 2024	41.89	42.13	42.13	42.41	41.64	183,119
December 30, 2024	41.37	41.38	41.38	41.61	40.28	678,590
December 27, 2024	42.22	41.79	41.79	42.64	41.62	1.05M
December 26, 2024	42.16	42.85	42.85	43	42.15	226,662
December 24, 2024	42.03	42.42	42.42	42.47	41.63	498,885
December 23, 2024	41.03	42.05	42.05	42.08	40.9	874,129
December 20, 2024	40.38	41.51	41.51	42.26	40.38	4.56M
December 19, 2024	41.24	40.03	40.03	41.8	40.03	1.74M
December 18, 2024	44.6	44.77	44.77	44.77	44.6	5,610
December 17, 2024	44.6	44.78	44.78	45.02	44.43	1.48M
December 16, 2024	44.29	44.97	44.97	45.53	43.7	1.38M
December 13, 2024	44.2	44.66	44.66	44.75	43.43	1.06M
December 12, 2024	44.6	44.2	44.2	44.96	44.06	852,042
December 11, 2024	45.35	44.73	44.73	45.62	44.31	1.19M
December 10, 2024	45.43	44.86	44.86	46.52	44.59	1.59M
December 09, 2024	44.41	45.42	45.42	45.68	44.41	1.19M
December 06, 2024	43.78	44.23	44.23	44.3	43.43	1.01M
December 05, 2024	43.63	43.39	43.39	43.69	42.56	998,459
December 04, 2024	43.4	43.77	43.77	43.91	42.85	1.35M
December 03, 2024	42.93	42.8	42.8	43.24	42.14	1.06M
December 02, 2024	42.97	42.73	42.73	43.07	42.41	1.01M
November 29, 2024	43.54	43.05	43.05	44.09	43.04	767,714
November 27, 2024	44.4	43.43	43.43	44.75	43.04	1.2M
November 26, 2024	42.84	43.99	43.99	44.08	42.4	1.43M
November 25, 2024	43.05	43.07	43.07	43.73	42.83	1.47M
November 22, 2024	41.73	42.42	42.42	42.79	41.61	1.24M
November 21, 2024	41.04	41.42	41.42	42.12	41.04	748,926
November 20, 2024	40.5	40.98	40.98	41.01	40.38	857,800
November 19, 2024	40.05	41.06	41.06	41.27	39.74	878,200
November 18, 2024	39.6	40.3	40.3	40.43	39.2	1.56M
November 15, 2024	41.46	40.61	40.61	41.6	39.88	2.24M
November 14, 2024	42.34	41.64	41.64	42.85	41.6	1.26M
November 13, 2024	43.33	42.07	42.07	43.68	41.87	1.59M
November 12, 2024	44.84	42.91	42.91	45.19	42.5	1.3M
November 11, 2024	46.43	45.31	45.31	46.63	45.23	1.2M
November 08, 2024	44.9	45.76	45.76	45.9	44.73	1.32M
November 07, 2024	43.34	44.77	44.77	44.88	43.19	1.71M
November 06, 2024	43.58	43.57	43.57	44.07	42.15	3.35M

Vornado Realty Trust (VNO) NYSE