Skip to main content

Vornado Realty Trust (NY: VNO )

28.63 +0.51 (+1.81%)
Streaming Delayed Price Updated: 1:43 PM EDT, Jul 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 29.11 29.59 28.11 28.12 1,277,593 -1.16(-3.96%)
Jul 23, 2024 28.72 29.51 28.67 29.28 3,138,843 +0.42(+1.46%)
Jul 22, 2024 28.70 29.18 28.31 28.86 1,447,044 +0.15(+0.52%)
Jul 19, 2024 28.86 29.41 28.41 28.71 1,212,581 -0.26(-0.90%)
Jul 18, 2024 29.45 30.40 28.55 28.97 1,630,207 -0.54(-1.83%)
Jul 17, 2024 29.38 30.26 29.22 29.51 1,336,627 -0.30(-1.01%)
Jul 16, 2024 29.71 29.95 29.26 29.81 1,324,462 +0.36(+1.22%)
Jul 15, 2024 29.10 29.65 28.90 29.45 1,308,763 +0.58(+2.01%)
Jul 12, 2024 29.10 29.65 28.83 28.87 2,320,284 +0.13(+0.45%)
Jul 11, 2024 27.83 28.91 27.55 28.74 2,190,773 +2.04(+7.64%)
Jul 10, 2024 26.72 26.78 26.09 26.70 1,265,419 +0.22(+0.83%)
Jul 09, 2024 26.30 26.63 25.97 26.48 832,783 +0.18(+0.68%)
Jul 08, 2024 25.95 26.36 25.87 26.30 866,641 +0.57(+2.22%)
Jul 05, 2024 26.15 26.37 25.67 25.73 1,761,996 -0.47(-1.79%)
Jul 03, 2024 26.15 26.48 25.87 26.20 539,028 +0.19(+0.73%)
Jul 02, 2024 25.44 26.17 25.36 26.01 883,770 +0.51(+2.00%)
Jul 01, 2024 26.19 26.52 25.36 25.50 1,203,181 -0.79(-3.00%)
Jun 28, 2024 25.99 26.32 25.63 26.29 1,872,798 +0.68(+2.66%)
Jun 27, 2024 24.90 25.73 24.76 25.61 2,590,491 +0.63(+2.52%)
Jun 26, 2024 25.23 25.43 24.80 24.98 3,491,615 -0.50(-1.96%)
Jun 25, 2024 25.83 25.88 25.20 25.48 1,387,368 -0.44(-1.70%)
Jun 24, 2024 25.89 26.19 25.68 25.92 2,187,465 +0.11(+0.43%)
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 23.94 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 2,433,565 -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%)
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.