Vornado Realty Trust - VNO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	36.92	36.8	36.8	37.1	36.65	1.25M
August 15, 2025	37.18	37.21	37.21	37.34	36.61	849,800
August 14, 2025	37.07	37.05	37.05	37.35	36.9	718,941
August 13, 2025	37	37.81	37.81	37.93	36.86	1.39M
August 12, 2025	36.25	36.82	36.82	36.85	36.03	811,941
August 11, 2025	36.85	35.91	35.91	36.93	35.89	1.24M
August 08, 2025	37.53	36.91	36.91	37.66	36.88	975,725
August 07, 2025	38.03	37.6	37.6	38.35	37.37	1.25M
August 06, 2025	37.01	37.78	37.78	38.07	37.01	2.18M
August 05, 2025	39.05	37.08	37.08	39.05	35.22	3.9M
August 04, 2025	37.55	38.65	38.65	38.8	37.51	1.58M
August 01, 2025	38.42	37.64	37.64	38.64	37.05	1.33M
July 31, 2025	38.37	38.42	38.42	38.92	38.23	1.49M
July 30, 2025	39.84	38.59	38.59	39.84	38.21	1.62M
July 29, 2025	39.3	39.65	39.65	39.92	38.98	1.46M
July 28, 2025	40	38.94	38.94	40	38.92	1.09M
July 25, 2025	39.91	39.93	39.93	39.97	39.32	854,096
July 24, 2025	39.84	39.55	39.55	40.14	39.55	848,300
July 23, 2025	39.99	40.25	40.25	40.38	39.71	1.54M
July 22, 2025	38.95	39.77	39.77	39.85	38.3	1.53M
July 21, 2025	38.64	38.72	38.72	38.99	38.44	1.29M
July 18, 2025	38.63	38.36	38.36	38.79	38.16	1.53M
July 17, 2025	39.23	38.33	38.33	39.45	37.89	2.55M
July 16, 2025	38.86	39.25	39.25	39.68	38.53	2.26M
July 15, 2025	38.93	38.53	38.53	39.24	38.39	2.07M
July 14, 2025	38.62	38.75	38.75	38.97	38.29	950,541
July 11, 2025	38.11	38.61	38.61	38.73	37.96	1.17M
July 10, 2025	37.73	38.51	38.51	38.88	37.45	1.36M
July 09, 2025	37.81	37.88	37.88	38.15	37.48	1.5M
July 08, 2025	37.17	37.64	37.64	37.95	36.95	1.36M
July 07, 2025	37.48	37.4	37.4	37.75	37.02	1.51M
July 03, 2025	38.02	37.76	37.76	38.42	37.53	1.15M
July 02, 2025	38.1	38.28	38.28	38.64	37.85	1.68M
July 01, 2025	38.11	38.2	38.2	39.28	37.81	3.05M
June 30, 2025	38.4	38.24	38.24	38.41	37.79	1.78M
June 27, 2025	37.4	38.29	38.29	38.31	37.24	3.29M
June 26, 2025	36.24	37.14	37.14	37.22	36.05	2.5M
June 25, 2025	36.91	35.89	35.89	37.69	35.82	4.68M
June 24, 2025	39.76	38.46	38.46	39.89	37.44	3.16M
June 23, 2025	39.99	39.58	39.58	40.48	38.3	2.53M
June 20, 2025	40.65	40.31	40.31	40.8	40.11	1.76M
June 18, 2025	40.66	40.52	40.52	41.07	40.31	1.58M
June 17, 2025	40.32	40.48	40.48	40.82	40.22	1.21M
June 16, 2025	40.75	40.75	40.75	41	40.28	1.54M
June 13, 2025	40.48	40.4	40.4	40.74	39.88	1.47M
June 12, 2025	40.79	41.09	41.09	41.17	40.64	1.02M
June 11, 2025	41.52	41.04	41.04	41.87	40.89	713,400
June 10, 2025	41.36	41.27	41.27	41.95	40.88	1.54M
June 09, 2025	40.53	41.15	41.15	41.17	40.11	1.9M
June 06, 2025	39.66	40.25	40.25	40.38	39.39	1.02M
June 05, 2025	39.06	39.15	39.15	39.51	38.55	1.07M
June 04, 2025	38.85	39.09	39.09	39.36	38.4	1.04M
June 03, 2025	37.67	38.81	38.81	39.13	37.39	1.19M
June 02, 2025	37.15	37.74	37.74	37.88	36.68	1.05M
May 30, 2025	38.36	37.67	37.67	38.45	37.05	1.32M
May 29, 2025	38.8	38.66	38.66	38.84	38.2	1.02M
May 28, 2025	37.97	37.97	37.97	38.21	37.46	1.26M
May 27, 2025	37.66	37.92	37.92	38.09	37.2	1.14M
May 23, 2025	36.65	37.09	37.09	37.26	36.49	874,387
May 22, 2025	37.16	37.17	37.17	37.56	36.68	903,412

Vornado Realty Trust (VNO) NYSE