Vornado Realty Trust - VNO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 30, 2025	40.3	40.53	40.53	40.61	39.93	877,800
September 29, 2025	40.5	40.39	40.39	40.95	40.12	1.19M
September 26, 2025	40.44	40.27	40.27	40.51	39.73	1.21M
September 25, 2025	40.41	40.39	40.39	40.8	40.02	1.07M
September 24, 2025	41.55	40.92	40.92	41.55	40.73	971,846
September 23, 2025	41.77	41.71	41.71	42.17	41.45	1.38M
September 22, 2025	41.18	41.7	41.7	41.98	41.14	1.44M
September 19, 2025	41.93	41.69	41.69	42.01	41.32	6.27M
September 18, 2025	41.45	41.92	41.92	42.26	41.16	1.09M
September 17, 2025	42.17	41.2	41.2	42.5	41.06	2.2M
September 16, 2025	42.02	42.19	42.19	42.33	41.7	2.42M
September 15, 2025	42.9	42.07	42.07	43.37	41.63	2.15M
September 12, 2025	42.67	42.97	42.97	43.23	42.32	1.64M
September 11, 2025	40.7	42.01	42.01	42.1	40.62	1.37M
September 10, 2025	39.88	40.44	40.44	40.44	39.68	1.18M
September 09, 2025	40.52	39.9	39.9	40.71	39.69	1.24M
September 08, 2025	40.31	40.68	40.68	40.72	39.67	2.1M
September 05, 2025	40.5	41.29	41.29	41.36	40.32	2.84M
September 04, 2025	39.35	39.89	39.89	40.35	39.35	2.44M
September 03, 2025	37.81	39.33	39.33	39.39	37.61	2.68M
September 02, 2025	37.3	37.92	37.92	38.07	37.23	2.29M
August 29, 2025	37.63	38.03	38.03	38.24	37.57	1.48M
August 28, 2025	37.77	37.57	37.57	37.77	37.04	1.68M
August 27, 2025	36.99	37.64	37.64	37.82	36.96	1.82M
August 26, 2025	37.85	37.01	37.01	38.09	36.92	3.16M
August 25, 2025	37.88	37.8	37.8	38.2	37.65	2.16M
August 22, 2025	36.48	38.08	38.08	38.18	36.31	3.11M
August 21, 2025	36.38	36.17	36.17	36.53	36.01	1.48M
August 20, 2025	36.6	36.68	36.68	37.13	36.25	2.33M
August 19, 2025	36.94	37.13	37.13	37.51	36.79	1.74M
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

Vornado Realty Trust (VNO) NYSE