Vornado Realty Trust - VNO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	33.26	33.84	33.84	33.92	32.9	1.32M
November 20, 2025	34.33	33.02	33.02	34.9	32.97	1.38M
November 19, 2025	33.38	34.03	34.03	34.24	33.12	1.99M
November 18, 2025	32.95	33.29	33.29	33.35	32.6	1.84M
November 17, 2025	34.21	33.09	33.09	34.45	32.76	2.02M
November 14, 2025	34.83	34.46	34.46	34.83	34.27	1.44M
November 13, 2025	35.16	34.72	34.72	35.31	34.55	1.03M
November 12, 2025	36.14	35.37	35.37	36.74	35.34	2.08M
November 11, 2025	36.43	36.31	36.31	37	36.16	916,600
November 10, 2025	37.28	36.26	36.26	37.29	36.02	1.06M
November 07, 2025	35.55	37.21	37.21	37.24	35.46	1.81M
November 06, 2025	35.69	35.62	35.62	35.92	35.26	1.59M
November 05, 2025	35.86	35.55	35.55	35.99	33.81	4.44M
November 04, 2025	37.24	35.86	35.86	37.73	35.32	2.9M
November 03, 2025	37.54	37.72	37.72	38.24	36.88	2.24M
October 31, 2025	37.29	37.94	37.94	38.19	37.12	1.34M
October 30, 2025	37.41	37.42	37.42	38.01	37.38	891,025
October 29, 2025	38.96	37.64	37.64	39.35	37.21	1.85M
October 28, 2025	39.22	39.28	39.28	39.98	38.54	1.43M
October 27, 2025	39.65	39.17	39.17	39.65	38.59	1.12M
October 24, 2025	39.64	39.38	39.38	39.87	39.25	619,028
October 23, 2025	39.64	39.32	39.32	39.67	38.88	615,946
October 22, 2025	39.33	39.67	39.67	39.77	39.05	838,800
October 21, 2025	38.37	39.15	39.15	39.45	38.28	753,943
October 20, 2025	39.47	38.28	38.28	39.78	38.16	881,400
October 17, 2025	39.29	39.22	39.22	39.6	38.79	1.42M
October 16, 2025	40.63	39.5	39.5	40.9	39.1	1.94M
October 15, 2025	40.18	40.36	40.36	41	39.7	1.1M
October 14, 2025	38.78	39.79	39.79	39.94	38.6	864,200
October 13, 2025	38.41	38.92	38.92	38.99	38.24	851,057
October 10, 2025	39.58	37.97	37.97	39.62	37.95	1.29M
October 09, 2025	40.39	39.5	39.5	40.47	39.09	867,000
October 08, 2025	40.67	40.3	40.3	40.92	40.2	1.04M
October 07, 2025	41.26	40.55	40.55	41.61	40.52	940,797
October 06, 2025	41.13	41.24	41.24	41.85	40.86	1.47M
October 03, 2025	41.07	41.02	41.02	41.67	40.85	1.02M
October 02, 2025	41.27	41.06	41.06	41.59	40.85	1.03M
October 01, 2025	40.5	41.22	41.22	41.25	40.5	980,603

Vornado Realty Trust (VNO) NYSE