Skip to main content

Vornado Realty Trust (NY: VNO )

25.81 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 25.80 26.00 25.50 25.81 2,463,495 +0.09(+0.35%)
Jun 20, 2024 25.97 26.41 25.67 25.72 1,705,757 -0.46(-1.76%)
Jun 18, 2024 25.38 26.35 25.29 26.18 1,799,350 +0.77(+3.03%)
Jun 17, 2024 25.26 25.67 25.05 25.41 1,220,848 -0.02(-0.08%)
Jun 14, 2024 25.12 25.79 25.12 25.43 1,837,674 +0.03(+0.12%)
Jun 13, 2024 24.67 25.46 24.45 25.40 1,932,013 +0.73(+2.96%)
Jun 12, 2024 25.18 26.68 24.42 24.67 3,014,070 +0.91(+3.83%)
Jun 11, 2024 23.75 24.07 23.64 23.76 1,253,242 -0.33(-1.37%)
Jun 10, 2024 23.68 24.30 23.50 24.09 1,225,202 -0.13(-0.54%)
Jun 07, 2024 23.65 24.36 23.62 24.22 1,988,088 -0.20(-0.82%)
Jun 06, 2024 23.86 24.52 23.74 24.42 1,611,525 +0.35(+1.45%)
Jun 05, 2024 24.17 24.34 23.80 24.07 1,340,502 -0.03(-0.12%)
Jun 04, 2024 23.94 24.44 23.88 24.10 1,272,710 -0.11(-0.45%)
Jun 03, 2024 24.80 24.92 24.13 24.21 2,593,307 -0.31(-1.26%)
May 31, 2024 24.22 24.59 23.83 24.52 1,823,120 +0.68(+2.85%)
May 30, 2024 23.23 23.86 23.06 23.84 1,018,882 +0.99(+4.33%)
May 29, 2024 22.64 22.87 22.42 22.85 1,588,980 -0.30(-1.30%)
May 28, 2024 23.84 24.07 23.15 23.15 1,576,024 -0.29(-1.24%)
May 24, 2024 23.65 23.97 23.34 23.44 1,177,283 +0.06(+0.26%)
May 23, 2024 24.09 24.13 23.17 23.38 1,239,262 -0.61(-2.54%)
May 22, 2024 24.39 24.62 23.86 23.99 1,126,236 -0.60(-2.44%)
May 21, 2024 24.35 24.72 24.24 24.59 828,425 +0.19(+0.78%)
May 20, 2024 24.76 24.94 24.29 24.40 1,006,751 -0.33(-1.33%)
May 17, 2024 24.85 24.91 24.50 24.73 1,498,498 -0.07(-0.28%)
May 16, 2024 25.25 25.38 24.67 24.80 1,164,768 -0.62(-2.44%)
May 15, 2024 26.16 26.55 25.29 25.42 2,599,967 +0.02(+0.08%)
May 14, 2024 25.00 25.61 24.57 25.40 1,941,690 +0.95(+3.89%)
May 13, 2024 24.61 25.29 24.25 24.45 1,469,685 +0.23(+0.95%)
May 10, 2024 24.81 24.83 24.05 24.22 1,477,805 -0.45(-1.82%)
May 09, 2024 23.80 24.85 23.80 24.67 1,436,702 +0.96(+4.05%)
May 08, 2024 24.00 24.08 23.30 23.71 2,433,615 -0.50(-2.07%)
May 07, 2024 25.87 27.27 23.77 24.21 5,849,582 -2.42(-9.09%)
May 06, 2024 26.79 26.98 26.41 26.63 1,456,755 +0.40(+1.52%)
May 03, 2024 27.28 27.97 26.02 26.23 2,586,918 +0.05(+0.19%)
May 02, 2024 26.13 26.23 25.57 26.18 1,487,570 +0.60(+2.35%)
May 01, 2024 26.02 26.95 25.56 25.58 2,294,866 -0.45(-1.73%)
Apr 30, 2024 26.55 27.00 26.00 26.03 1,504,118 -0.96(-3.56%)
Apr 29, 2024 26.69 27.34 26.69 26.99 1,532,239 +0.73(+2.78%)
Apr 26, 2024 26.52 27.07 26.25 26.26 1,573,213 -0.14(-0.53%)
Apr 25, 2024 25.97 26.61 25.57 26.40 1,234,649 -0.39(-1.46%)
Apr 24, 2024 26.90 27.23 26.45 26.79 1,669,403 -0.42(-1.54%)
Apr 23, 2024 26.54 27.79 26.40 27.21 1,289,957 +0.62(+2.33%)
Apr 22, 2024 26.19 26.78 25.87 26.59 976,083 +0.50(+1.92%)
Apr 19, 2024 25.78 26.24 25.69 26.09 1,037,333 +0.26(+1.01%)
Apr 18, 2024 25.97 26.43 25.57 25.83 1,299,410 +0.12(+0.47%)
Apr 17, 2024 25.57 26.25 25.32 25.71 2,453,661 +0.33(+1.30%)
Apr 16, 2024 25.76 26.00 25.00 25.38 2,278,463 -0.79(-3.02%)
Apr 15, 2024 27.68 27.95 26.16 26.17 1,844,234 -1.25(-4.56%)
Apr 12, 2024 28.45 28.71 27.19 27.42 1,624,137 -1.17(-4.09%)
Apr 11, 2024 27.85 28.82 27.62 28.59 2,236,764 +0.99(+3.59%)
Apr 10, 2024 28.41 28.41 27.36 27.60 2,263,094 -2.38(-7.94%)
Apr 09, 2024 28.92 30.02 28.92 29.98 4,305,564 +1.14(+3.95%)
Apr 08, 2024 27.62 28.94 27.62 28.84 2,017,391 +1.48(+5.41%)
Apr 05, 2024 27.09 27.64 27.00 27.36 3,600,806 +0.03(+0.11%)
Apr 04, 2024 28.28 28.45 26.83 27.33 1,091,829 -0.51(-1.83%)
Apr 03, 2024 27.03 27.90 26.95 27.84 1,878,289 +0.63(+2.32%)
Apr 02, 2024 27.48 27.48 26.81 27.21 1,474,506 -0.77(-2.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.