Australia markets close in 4 hours 2 minutes

Vornado Realty Trust (VNO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
25.83+0.12 (+0.47%)
At close: 04:00PM EDT
25.45 -0.38 (-1.47%)
After hours: 06:26PM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 202425.9726.4325.5725.8325.831,299,400
17 Apr 202425.5726.2525.3225.7125.712,453,700
16 Apr 202425.7626.0025.0025.3825.382,278,500
15 Apr 202427.6827.9526.1626.1726.171,845,600
12 Apr 202428.4528.7127.1927.4227.421,623,600
11 Apr 202427.8528.8227.6228.5928.592,236,800
10 Apr 202428.4128.4127.3627.6027.602,263,100
09 Apr 202428.9230.0228.9229.9829.984,306,100
08 Apr 202427.6228.9427.6228.8428.842,017,400
05 Apr 202427.0927.6427.0127.3627.363,600,800
04 Apr 202428.2828.4526.8327.3327.331,091,800
03 Apr 202427.0327.9026.9527.8427.841,878,100
02 Apr 202427.4827.4826.8127.2127.211,474,500
01 Apr 202428.8828.8927.6327.9827.981,489,100
28 Mar 202427.9028.8127.9028.7728.774,497,700
27 Mar 202426.8027.5226.5827.4827.481,627,300
26 Mar 202427.6227.6326.4026.4326.431,885,800
25 Mar 202427.6528.0027.3327.3327.331,105,800
22 Mar 202428.6628.9727.3827.5227.521,870,800
21 Mar 202427.6729.3427.6528.7328.732,392,100
20 Mar 202426.0227.3525.7727.2527.251,629,300
19 Mar 202425.8026.2825.7326.2426.241,520,400
18 Mar 202425.6726.1325.3926.0226.021,455,500
15 Mar 202424.5225.6524.5225.4725.472,688,700
14 Mar 202425.7725.8524.5224.8224.821,823,200
13 Mar 202425.7526.4225.7526.0126.011,143,100
12 Mar 202425.5626.3925.4725.8625.861,711,000
11 Mar 202425.9526.2525.5425.7025.702,344,400
08 Mar 202426.6227.0826.0526.1826.182,070,600
07 Mar 202426.6826.8525.9026.0126.011,345,500
06 Mar 202426.9126.9526.1026.3526.353,708,700
05 Mar 202426.0626.9425.7626.2826.283,255,000
04 Mar 202426.4626.7425.9026.2926.291,818,100
01 Mar 202426.2827.0325.8526.5326.532,002,300
29 Feb 202425.5126.7125.3926.3026.302,753,900
28 Feb 202424.9125.6324.8325.0125.011,374,100
27 Feb 202425.7325.9125.2825.2925.291,522,600
26 Feb 202425.5225.9825.2025.3525.351,471,000
23 Feb 202425.4525.7725.1025.4725.471,164,200
22 Feb 202425.6226.0525.3925.5325.531,899,000
21 Feb 202425.5625.9125.3625.6125.611,563,600
20 Feb 202425.5225.7625.1925.7425.743,292,300
16 Feb 202424.9226.2724.7126.0826.081,798,800
15 Feb 202425.1526.0425.0925.7025.703,094,400
14 Feb 202425.0025.4224.6624.7724.772,502,000
13 Feb 202425.6226.1024.1724.7124.714,818,200
12 Feb 202426.6327.4026.5926.7426.743,235,400
09 Feb 202426.3026.8526.1026.4526.452,615,400
08 Feb 202425.3226.6125.1626.4126.411,569,300
07 Feb 202425.4725.7024.8925.3925.392,494,100
06 Feb 202425.5225.8824.9225.3125.312,113,000
05 Feb 202425.7725.9325.2025.6225.621,849,500
02 Feb 202426.0626.4425.3226.2426.242,698,400
01 Feb 202427.3427.5425.6526.7426.743,075,400
31 Jan 202428.3328.5027.1327.1927.192,597,000
30 Jan 202428.7629.1428.4828.7128.712,211,800
29 Jan 202428.8629.4628.6429.1429.143,155,500
26 Jan 202428.6929.3628.5928.9228.921,961,800
25 Jan 202428.3428.7727.9228.6228.622,976,400
24 Jan 202428.6428.6427.5227.6927.691,977,800
23 Jan 202428.5028.7927.5227.8927.891,368,000
22 Jan 202427.6628.2027.5628.1128.112,894,100
19 Jan 202425.9227.3925.6227.3527.352,125,700
18 Jan 202425.9526.2325.3525.7725.771,852,800
17 Jan 202426.0826.4325.2225.8925.892,110,800
16 Jan 202426.8527.1526.3826.9326.933,087,300
12 Jan 202427.8728.0827.1427.3627.363,818,700
11 Jan 202427.9028.0526.9427.2827.283,448,200
10 Jan 202427.8128.6527.6628.2528.251,340,900
09 Jan 202427.6828.0027.3227.7827.781,684,400
08 Jan 202427.7428.5127.6228.2828.28946,900
05 Jan 202427.2428.4827.0327.9427.941,774,800
04 Jan 202427.1528.3226.9027.8127.814,062,300
03 Jan 202428.0028.2926.8927.2827.284,546,200
02 Jan 202428.3729.4328.0928.7028.703,029,100
29 Dec 202329.1829.1928.1628.2528.253,256,100
28 Dec 202328.7429.6528.7029.3929.391,224,200
27 Dec 202329.9830.0628.9429.0929.092,686,700
26 Dec 202329.3030.4229.0830.1430.142,934,300
22 Dec 202330.0130.3928.8229.1729.172,905,000
21 Dec 202330.3930.4629.1629.5429.542,181,200
20 Dec 202330.2031.4129.6729.7929.793,077,300
19 Dec 202330.5530.8930.0730.1030.101,883,500
18 Dec 202330.9830.9830.1530.2930.292,564,000
15 Dec 202331.3131.7030.2330.9330.936,454,900
14 Dec 202330.0132.2129.9931.3431.345,525,700
14 Dec 20230.3 Dividend
13 Dec 202326.4629.3626.0529.2128.913,364,700
12 Dec 202327.3027.3026.0926.3726.104,461,700
11 Dec 202327.4527.9327.1327.2426.962,736,700
08 Dec 202327.6327.9827.2127.9727.682,429,700
07 Dec 202327.0928.0126.9627.9427.651,797,000
06 Dec 202327.3828.5727.1027.1826.902,383,800
05 Dec 202327.4727.4726.0626.7226.452,771,800
04 Dec 202326.6027.8026.4927.7627.474,239,600
01 Dec 202323.6026.8923.2526.7626.495,512,600
30 Nov 202323.7924.0623.3723.5423.302,132,900
29 Nov 202323.6824.9623.6823.7623.523,117,100
28 Nov 202321.6223.2821.1623.2523.014,419,400
27 Nov 202321.6522.0021.2621.7221.502,163,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...