Vornado Realty Trust - VNO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	29.29	29.07	29.07	29.63	28.72	1.92M
February 19, 2026	29.46	29.38	29.38	29.61	29.02	1.42M
February 18, 2026	28.95	29.73	29.73	30.14	28.95	3.25M
February 17, 2026	29.92	29.02	29.02	30.04	28.54	2.99M
February 13, 2026	29.58	29.89	29.89	30.53	29.25	3M
February 12, 2026	30.61	29.35	29.35	30.86	28.08	5.29M
February 11, 2026	31.94	30.25	30.25	32.98	30.23	5.34M
February 10, 2026	31.28	31.84	31.84	32.26	30.65	2.88M
February 09, 2026	30.97	30.99	30.99	31.24	30.62	2.23M
February 06, 2026	30.59	31.27	31.27	31.43	30.59	1.64M
February 05, 2026	30.61	30.46	30.46	30.79	30.12	1.39M
February 04, 2026	30.69	30.57	30.57	31.21	30.46	1.93M
February 03, 2026	30.63	30.43	30.43	31.45	30.21	2.12M
February 02, 2026	32.07	30.8	30.8	32.64	30.7	1.95M
January 30, 2026	31.36	31.88	31.88	31.96	31.34	1.76M
January 29, 2026	31.43	31.79	31.79	31.79	30.98	2.09M
January 28, 2026	32.27	31.2	31.2	32.34	31	1.33M
January 27, 2026	31.55	32.09	32.09	32.21	31.55	1.35M
January 26, 2026	32.14	31.84	31.84	32.32	31.77	1.1M
January 23, 2026	32.32	32.14	32.14	32.42	31.9	1.11M
January 22, 2026	33.4	32.5	32.5	33.68	32.41	1.7M
January 21, 2026	32.93	32.97	32.97	33.34	32.61	1.85M
January 20, 2026	33	32.69	32.69	33.05	32.41	1.72M
January 16, 2026	33.69	33.65	33.65	34.16	33.39	1.4M
January 15, 2026	33.57	33.64	33.64	34.16	33.23	1.11M
January 14, 2026	33.61	33.59	33.59	33.94	33.27	834,442
January 13, 2026	34.34	33.74	33.74	34.62	33.74	1.26M
January 12, 2026	34.29	34.25	34.25	34.46	33.95	1.28M
January 09, 2026	34.58	34.51	34.51	34.83	34.2	1.15M
January 08, 2026	33.3	34.61	34.61	34.81	33.3	1.21M
January 07, 2026	34.49	33.64	33.64	34.78	33.38	1.49M
January 06, 2026	33.35	34.33	34.33	34.39	33.3	923,200
January 05, 2026	33.03	33.47	33.47	33.85	33.03	1.08M
January 02, 2026	33.25	33.45	33.45	33.7	32.89	742,200
December 31, 2025	33.71	33.28	33.28	33.85	33.14	1.21M
December 30, 2025	33.46	33.69	33.69	33.78	33.38	983,518
December 29, 2025	33.67	33.54	33.54	33.84	33.37	943,700
December 26, 2025	33.66	33.65	33.65	33.79	33.46	757,419
December 24, 2025	32.98	33.65	33.65	33.82	32.67	628,600
December 23, 2025	33.3	33.01	33.01	33.37	32.86	1.11M
December 22, 2025	33.17	33.4	33.4	33.5	32.92	1.22M
December 19, 2025	33.43	33.37	33.37	33.65	33.1	3.4M
December 18, 2025	33.88	33.56	33.56	34.08	33.53	1.43M
December 17, 2025	34.52	34.2	33.46	34.87	33.79	1.46M
December 16, 2025	34.87	34.46	34.46	35.05	34.1	1.67M
December 15, 2025	35.55	34.79	34.79	35.68	34.65	1.46M
December 12, 2025	35.27	35.35	35.35	35.35	34.78	1.38M
December 11, 2025	35.47	35.05	35.05	35.74	34.27	1.46M
December 10, 2025	34.52	35.22	35.22	35.59	34.52	2.37M
December 09, 2025	34.55	34.5	34.5	35.11	34.37	967,977
December 08, 2025	34.62	34.08	34.08	34.9	33.9	1.75M
December 05, 2025	35.45	34.82	34.82	35.65	34.2	2.6M
December 04, 2025	36.03	35.45	35.45	36.13	35.37	697,258
December 03, 2025	36.47	35.97	35.97	36.74	35.73	834,625
December 02, 2025	37	36.49	36.49	37.2	36.34	822,500
December 01, 2025	36.39	36.73	36.73	37.13	35.87	967,700
November 28, 2025	36.62	36.82	36.82	36.95	36.44	458,026
November 26, 2025	37.01	36.82	36.82	37.51	36.65	1.15M
November 25, 2025	35.03	37.16	37.16	37.28	34.98	2.44M
November 24, 2025	34.37	34.95	34.95	35.26	34.26	1.7M

Vornado Realty Trust (VNO) NYSE