NYSE - Nasdaq Real Time Price USD

Vornado Realty Trust (VNO)

40.96

+0.71

+(1.75%)

As of 3:43:17 PM EDT. Market Open.

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jun 9, 2025	40.53	40.97	40.11	40.96	40.96	1,080,988
Jun 6, 2025	39.66	40.38	39.39	40.25	40.25	1,024,200
Jun 5, 2025	39.06	39.51	38.55	39.15	39.15	1,069,200
Jun 4, 2025	38.85	39.36	38.40	39.09	39.09	1,042,200
Jun 3, 2025	37.67	39.13	37.39	38.81	38.81	1,191,600
Jun 2, 2025	37.15	37.88	36.68	37.74	37.74	1,049,500
May 30, 2025	38.36	38.45	37.05	37.67	37.67	1,324,200
May 29, 2025	38.80	38.84	38.20	38.66	38.66	1,023,300
May 28, 2025	37.97	38.21	37.46	37.97	37.97	1,256,000
May 27, 2025	37.66	38.09	37.20	37.92	37.92	1,136,700
May 23, 2025	36.65	37.26	36.49	37.09	37.09	874,400
May 22, 2025	37.16	37.56	36.68	37.17	37.17	903,400
May 21, 2025	38.38	38.47	37.19	37.24	37.24	1,172,400
May 20, 2025	38.93	39.28	38.71	38.82	38.82	746,200
May 19, 2025	38.70	39.39	38.70	39.22	39.22	699,200
May 16, 2025	39.50	39.73	39.26	39.63	39.63	830,100
May 15, 2025	39.06	39.63	39.00	39.46	39.46	764,400
May 14, 2025	39.32	39.32	38.63	39.14	39.14	1,179,300
May 13, 2025	40.56	40.70	38.94	39.52	39.52	1,211,400
May 12, 2025	40.00	40.73	39.88	40.19	40.19	1,632,300
May 9, 2025	38.68	38.98	38.45	38.91	38.91	1,057,500
May 8, 2025	39.32	39.73	38.71	38.73	38.73	1,143,500
May 7, 2025	38.84	39.53	38.53	38.89	38.89	2,252,000
May 6, 2025	37.05	38.58	36.32	38.36	38.36	1,325,600
May 5, 2025	36.80	37.63	36.65	37.00	37.00	1,226,300
May 2, 2025	36.62	37.61	36.53	37.24	37.24	1,254,200
May 1, 2025	35.45	36.90	34.99	36.00	36.00	1,566,400
Apr 30, 2025	34.31	35.43	33.75	35.28	35.28	1,934,700
Apr 29, 2025	36.00	36.21	34.88	35.14	35.14	1,250,900
Apr 28, 2025	35.56	36.50	35.42	36.36	36.36	1,756,100
Apr 25, 2025	35.28	35.90	35.15	35.75	35.75	1,002,100
Apr 24, 2025	35.06	35.78	34.77	35.49	35.49	1,154,800
Apr 23, 2025	35.56	36.75	34.77	34.92	34.92	1,765,300
Apr 22, 2025	33.77	34.29	33.40	33.79	33.79	1,288,400
Apr 21, 2025	33.73	34.06	32.56	33.08	33.08	906,600
Apr 17, 2025	34.63	35.23	34.34	34.51	34.51	867,900
Apr 16, 2025	34.60	35.24	33.77	34.19	34.19	909,600
Apr 15, 2025	34.23	34.97	34.23	34.80	34.80	881,900
Apr 14, 2025	33.95	34.51	33.35	34.28	34.28	943,600
Apr 11, 2025	32.34	33.31	31.83	33.23	33.23	1,258,200
Apr 10, 2025	33.45	34.21	31.81	32.88	32.88	1,403,800
Apr 9, 2025	31.09	35.30	29.68	35.01	35.01	2,904,100
Apr 8, 2025	33.72	34.37	31.05	31.74	31.74	1,553,700
Apr 7, 2025	31.66	35.13	31.06	32.64	32.64	2,292,700
Apr 4, 2025	32.77	33.83	31.16	33.00	33.00	3,228,900
Apr 3, 2025	36.68	36.68	33.78	33.92	33.92	2,605,700
Apr 2, 2025	37.22	38.20	37.00	38.12	38.12	1,009,000
Apr 1, 2025	37.22	37.94	36.53	37.75	37.75	1,197,600
Mar 31, 2025	36.36	37.52	36.15	36.99	36.99	1,514,500
Mar 28, 2025	37.71	37.92	36.22	36.77	36.77	1,257,100
Mar 27, 2025	38.48	38.89	37.53	37.70	37.70	1,043,200
Mar 26, 2025	39.36	39.79	38.33	38.70	38.70	710,400
Mar 25, 2025	39.48	39.62	38.87	39.32	39.32	1,032,900
Mar 24, 2025	38.83	39.60	38.72	39.41	39.41	976,400
Mar 21, 2025	38.07	38.71	37.70	38.25	38.25	2,654,100
Mar 20, 2025	38.40	39.63	38.20	38.63	38.63	1,095,200
Mar 19, 2025	37.68	39.09	37.52	38.68	38.68	1,120,800
Mar 18, 2025	37.67	38.14	37.32	37.76	37.76	911,800
Mar 17, 2025	36.96	38.87	36.76	38.13	38.13	1,322,400
Mar 14, 2025	36.03	36.82	35.62	36.82	36.82	1,549,300
Mar 13, 2025	37.40	37.52	34.91	35.40	35.40	2,480,900
Mar 12, 2025	37.22	37.67	36.32	37.37	37.37	1,082,500
Mar 11, 2025	38.10	38.23	36.34	36.40	36.40	2,167,100
Mar 10, 2025	39.24	40.00	37.62	38.14	38.14	1,531,600
Mar 7, 2025	38.35	39.82	37.96	39.75	39.75	1,312,500
Mar 6, 2025	39.48	39.98	37.87	38.20	38.20	1,463,300
Mar 5, 2025	39.21	40.86	39.03	40.30	40.30	1,654,800
Mar 4, 2025	39.44	40.08	38.29	39.32	39.32	1,601,100
Mar 3, 2025	41.88	42.43	39.75	40.06	40.06	1,674,500
Feb 28, 2025	41.14	42.10	40.71	42.04	42.04	2,286,700
Feb 27, 2025	40.61	41.59	40.43	41.00	41.00	1,044,600
Feb 26, 2025	39.60	40.93	39.14	40.27	40.27	1,048,900
Feb 25, 2025	38.70	39.89	38.70	39.38	39.38	1,548,600
Feb 24, 2025	39.08	39.27	38.54	38.70	38.70	848,900
Feb 21, 2025	39.96	40.12	38.48	38.78	38.78	1,113,600
Feb 20, 2025	41.24	41.26	39.58	39.70	39.70	2,530,800
Feb 19, 2025	41.50	41.80	40.43	41.26	41.26	1,471,500
Feb 18, 2025	42.25	42.44	41.56	41.83	41.83	995,900
Feb 14, 2025	42.01	43.00	42.01	42.34	42.34	1,091,800
Feb 13, 2025	42.54	42.54	41.59	41.85	41.85	1,731,100
Feb 12, 2025	41.50	42.64	41.50	42.13	42.13	1,657,800
Feb 11, 2025	43.29	45.37	42.00	42.69	42.69	2,120,700
Feb 10, 2025	43.01	43.20	42.16	42.37	42.37	1,117,700
Feb 7, 2025	43.17	43.43	42.39	42.96	42.96	889,500
Feb 6, 2025	43.00	43.24	42.45	43.21	43.21	1,054,300
Feb 5, 2025	42.73	43.08	41.53	42.60	42.60	1,160,200
Feb 4, 2025	41.93	42.45	41.46	42.22	42.22	740,600
Feb 3, 2025	41.63	42.93	41.63	42.12	42.12	787,700
Jan 31, 2025	42.66	43.89	42.27	43.26	43.26	1,466,200
Jan 30, 2025	41.62	44.32	41.62	42.58	42.58	1,709,400
Jan 29, 2025	41.64	42.33	40.55	40.74	40.74	963,900
Jan 28, 2025	42.42	42.50	41.09	41.74	41.74	1,300,600
Jan 27, 2025	41.39	42.76	41.39	42.64	42.64	1,037,800
Jan 24, 2025	41.73	42.84	41.54	42.00	42.00	1,366,000
Jan 23, 2025	41.48	42.51	40.35	41.88	41.88	1,440,600
Jan 22, 2025	41.81	42.00	41.24	41.47	41.47	779,900
Jan 21, 2025	41.90	42.61	41.69	41.95	41.95	1,123,400
Jan 17, 2025	41.49	41.96	41.19	41.36	41.36	680,400
Jan 16, 2025	40.96	41.55	40.77	40.99	40.99	690,800
Jan 15, 2025	41.42	41.99	40.76	40.95	40.95	1,384,700
Jan 14, 2025	38.70	39.85	38.62	39.78	39.78	1,093,900
Jan 13, 2025	37.45	38.47	37.28	38.42	38.42	1,214,700
Jan 10, 2025	38.75	39.00	37.56	37.75	37.75	1,665,500
Jan 8, 2025	40.02	40.44	39.34	39.94	39.94	1,262,800
Jan 7, 2025	41.80	42.23	40.04	40.36	40.36	1,466,100
Jan 6, 2025	42.54	42.54	41.21	41.29	41.29	1,116,400
Jan 3, 2025	42.72	43.10	42.07	42.43	42.43	836,800
Jan 2, 2025	42.00	43.17	41.67	42.62	42.62	1,462,300
Dec 31, 2024	41.89	42.43	41.59	42.04	42.04	830,700
Dec 30, 2024	41.37	41.61	40.28	41.38	41.38	678,600
Dec 27, 2024	42.22	42.64	41.62	41.79	41.79	1,050,100
Dec 26, 2024	42.16	43.00	42.15	42.65	42.65	635,600
Dec 24, 2024	42.03	42.47	41.63	42.42	42.42	498,900
Dec 23, 2024	41.03	42.08	40.90	42.05	42.05	874,100
Dec 20, 2024	40.38	42.26	40.38	41.51	41.51	5,252,700
Dec 19, 2024	41.24	41.80	40.03	40.03	40.03	1,738,200
Dec 18, 2024	44.95	45.14	40.61	40.79	40.79	2,194,000
Dec 17, 2024	44.60	45.02	44.43	44.78	44.78	1,484,800
Dec 16, 2024	0.74 Dividend
Dec 16, 2024	44.29	45.53	43.70	44.97	44.97	1,379,100
Dec 13, 2024	44.20	44.75	43.43	44.66	43.92	1,063,700
Dec 12, 2024	44.60	44.96	44.06	44.20	43.47	852,000
Dec 11, 2024	45.35	45.62	44.31	44.73	43.99	1,190,500
Dec 10, 2024	45.43	46.52	44.59	44.86	44.12	1,591,500
Dec 9, 2024	44.41	45.68	44.41	45.42	44.67	1,525,500
Dec 6, 2024	43.78	44.30	43.43	44.23	43.50	1,011,400
Dec 5, 2024	43.63	43.69	42.56	43.39	42.67	999,100
Dec 4, 2024	43.40	43.91	42.85	43.77	43.04	1,350,600
Dec 3, 2024	42.93	43.24	42.14	42.80	42.09	1,058,900
Dec 2, 2024	42.97	43.07	42.41	42.73	42.02	1,007,200
Nov 29, 2024	43.54	44.09	43.04	43.05	42.34	767,700
Nov 27, 2024	44.40	44.75	43.04	43.43	42.71	1,198,800
Nov 26, 2024	42.84	44.08	42.40	43.99	43.26	1,434,500
Nov 25, 2024	43.05	43.73	42.83	43.07	42.36	1,467,200
Nov 22, 2024	41.73	42.79	41.61	42.42	41.72	1,240,900
Nov 21, 2024	41.04	42.12	41.04	41.42	40.73	748,900
Nov 20, 2024	40.50	41.01	40.38	40.98	40.30	857,800
Nov 19, 2024	40.05	41.27	39.74	41.06	40.38	878,200
Nov 18, 2024	39.60	40.43	39.20	40.30	39.63	1,561,000
Nov 15, 2024	41.46	41.60	39.88	40.61	39.94	2,238,000
Nov 14, 2024	42.34	42.85	41.60	41.64	40.95	1,257,500
Nov 13, 2024	43.33	43.68	41.87	42.07	41.37	1,585,600
Nov 12, 2024	44.84	45.19	42.50	42.91	42.20	1,301,100
Nov 11, 2024	46.43	46.63	45.23	45.31	44.56	1,200,900
Nov 8, 2024	44.90	45.90	44.73	45.76	45.00	1,321,600
Nov 7, 2024	43.34	44.88	43.19	44.77	44.03	1,710,100
Nov 6, 2024	43.58	44.07	42.15	43.57	42.85	3,350,800
Nov 5, 2024	41.34	43.13	40.46	42.75	42.04	2,665,900
Nov 4, 2024	41.20	42.19	41.09	41.92	41.23	867,700
Nov 1, 2024	42.12	42.14	41.08	41.23	40.55	1,550,000
Oct 31, 2024	42.26	42.71	41.35	41.41	40.72	1,730,000
Oct 30, 2024	43.03	44.00	42.51	42.52	41.82	1,622,000
Oct 29, 2024	43.20	43.27	42.66	42.79	42.08	921,500
Oct 28, 2024	43.76	44.05	43.28	43.31	42.59	1,040,800
Oct 25, 2024	43.97	44.00	43.05	43.17	42.45	850,700
Oct 24, 2024	43.10	43.92	42.87	43.79	43.06	1,238,400
Oct 23, 2024	43.09	43.78	42.64	42.87	42.16	1,523,600
Oct 22, 2024	42.81	43.50	42.57	43.24	42.52	1,240,200
Oct 21, 2024	43.34	43.38	42.44	43.00	42.29	2,626,600
Oct 18, 2024	42.31	43.61	42.00	43.38	42.66	1,908,900
Oct 17, 2024	41.32	42.64	41.07	42.27	41.57	1,620,400
Oct 16, 2024	41.26	41.79	41.18	41.46	40.77	958,800
Oct 15, 2024	40.42	41.54	40.37	40.90	40.22	1,958,300
Oct 14, 2024	39.54	40.22	39.23	40.05	39.39	868,500
Oct 11, 2024	39.73	40.19	39.44	39.66	39.00	1,190,500
Oct 10, 2024	39.35	40.15	38.78	39.51	38.86	2,086,500
Oct 9, 2024	39.54	40.00	39.14	39.89	39.23	2,245,300
Oct 8, 2024	38.81	39.66	38.56	39.39	38.74	2,658,300
Oct 7, 2024	38.63	38.85	37.88	38.62	37.98	2,238,500
Oct 4, 2024	39.46	40.37	39.04	39.34	38.69	1,273,400
Oct 3, 2024	39.13	39.43	38.85	39.42	38.77	1,350,800
Oct 2, 2024	38.91	39.68	38.64	39.31	38.66	1,349,200
Oct 1, 2024	39.39	39.63	38.94	39.29	38.64	2,171,900
Sep 30, 2024	38.61	39.61	38.50	39.40	38.75	1,866,100
Sep 27, 2024	39.10	39.46	38.73	38.88	38.24	1,579,300
Sep 26, 2024	39.20	39.27	38.63	38.84	38.20	1,774,200
Sep 25, 2024	39.28	39.63	38.58	38.84	38.20	1,737,000
Sep 24, 2024	39.10	39.67	38.94	39.38	38.73	1,643,000
Sep 23, 2024	38.99	39.43	38.86	39.12	38.47	1,942,600
Sep 20, 2024	38.57	39.06	38.45	38.80	38.16	3,596,700
Sep 19, 2024	39.74	39.89	38.22	38.99	38.34	2,486,000
Sep 18, 2024	37.81	39.91	37.80	38.88	38.24	3,148,400
Sep 17, 2024	37.52	38.09	37.16	37.60	36.98	1,774,600
Sep 16, 2024	36.50	37.59	36.20	37.48	36.86	1,596,300
Sep 13, 2024	36.49	36.62	35.68	36.37	35.77	2,037,000
Sep 12, 2024	34.30	36.30	34.25	35.93	35.33	3,481,500
Sep 11, 2024	33.14	34.17	32.83	34.13	33.56	2,285,500
Sep 10, 2024	33.50	33.63	32.94	33.58	33.02	1,366,400
Sep 9, 2024	33.39	33.67	33.00	33.35	32.80	2,112,700
Sep 6, 2024	33.57	33.83	32.97	33.43	32.88	1,551,500
Sep 5, 2024	33.93	34.21	33.37	33.63	33.07	2,442,600
Sep 4, 2024	33.72	34.20	33.27	33.68	33.12	1,464,400
Sep 3, 2024	33.86	34.14	33.25	33.53	32.97	1,794,300
Aug 30, 2024	34.33	34.69	33.92	34.37	33.80	1,648,600
Aug 29, 2024	34.07	34.30	33.53	33.97	33.41	1,445,900
Aug 28, 2024	33.89	34.46	33.84	34.03	33.47	1,590,700
Aug 27, 2024	33.82	34.35	33.64	34.20	33.63	2,051,100
Aug 26, 2024	34.87	35.07	34.26	34.30	33.73	4,355,400
Aug 23, 2024	34.18	35.26	34.05	34.66	34.09	4,286,300
Aug 22, 2024	34.59	35.05	33.80	33.97	33.41	2,770,700
Aug 21, 2024	33.61	34.67	33.27	34.54	33.97	3,693,100
Aug 20, 2024	33.46	33.69	32.73	33.42	32.87	2,852,400
Aug 19, 2024	32.01	32.97	32.01	32.94	32.39	2,451,000
Aug 16, 2024	31.67	32.13	31.40	32.01	31.48	1,327,500
Aug 15, 2024	31.61	32.20	31.31	31.82	31.29	1,742,800
Aug 14, 2024	31.17	31.40	30.60	31.20	30.68	1,828,100
Aug 13, 2024	30.51	31.30	30.24	31.00	30.49	1,845,200
Aug 12, 2024	30.79	30.99	29.99	30.25	29.75	2,929,000
Aug 9, 2024	31.64	31.64	30.59	30.99	30.48	4,268,600
Aug 8, 2024	31.10	31.52	30.47	31.52	31.00	4,791,400
Aug 7, 2024	31.28	31.48	29.80	30.00	29.50	2,960,000
Aug 6, 2024	29.12	32.04	28.34	30.72	30.21	4,668,800
Aug 5, 2024	26.58	28.20	26.19	27.27	26.82	1,697,700
Aug 2, 2024	28.46	28.91	27.72	28.49	28.02	2,214,700
Aug 1, 2024	30.33	30.59	29.02	29.31	28.82	2,061,300
Jul 31, 2024	29.85	31.05	29.26	29.99	29.49	1,830,900
Jul 30, 2024	29.92	29.92	29.02	29.53	29.04	810,900
Jul 29, 2024	29.41	29.86	28.96	29.64	29.15	1,322,800
Jul 26, 2024	29.00	29.64	28.88	29.33	28.84	2,433,900
Jul 25, 2024	28.18	29.19	27.92	28.44	27.97	2,117,000
Jul 24, 2024	29.11	29.59	28.11	28.12	27.65	1,278,100
Jul 23, 2024	28.72	29.51	28.67	29.28	28.79	3,138,800
Jul 22, 2024	28.70	29.18	28.31	28.86	28.38	1,405,900
Jul 19, 2024	28.86	29.41	28.41	28.71	28.23	1,212,600
Jul 18, 2024	29.45	30.40	28.55	28.97	28.49	1,630,200
Jul 17, 2024	29.38	30.26	29.22	29.51	29.02	1,336,600
Jul 16, 2024	29.71	29.96	29.26	29.81	29.32	1,324,500
Jul 15, 2024	29.10	29.65	28.90	29.45	28.96	1,308,800
Jul 12, 2024	29.10	29.65	28.83	28.87	28.39	2,320,200
Jul 11, 2024	27.83	28.91	27.55	28.74	28.26	2,190,000
Jul 10, 2024	26.72	26.78	26.09	26.70	26.26	1,265,400
Jul 9, 2024	26.30	26.63	25.97	26.48	26.04	832,800
Jul 8, 2024	25.95	26.36	25.87	26.30	25.86	866,600
Jul 5, 2024	26.15	26.37	25.67	25.73	25.30	1,762,000
Jul 3, 2024	26.15	26.48	25.87	26.20	25.77	539,000
Jul 2, 2024	25.44	26.17	25.36	26.01	25.58	883,800
Jul 1, 2024	26.19	26.52	25.36	25.50	25.08	1,203,200
Jun 28, 2024	25.99	26.32	25.63	26.29	25.85	1,872,800
Jun 27, 2024	24.90	25.73	24.76	25.61	25.19	2,590,500
Jun 26, 2024	25.23	25.43	24.80	24.98	24.57	3,491,600
Jun 25, 2024	25.83	25.88	25.20	25.48	25.06	1,387,400
Jun 24, 2024	25.89	26.19	25.68	25.92	25.49	2,187,500
Jun 21, 2024	25.80	26.00	25.50	25.81	25.38	2,463,500
Jun 20, 2024	25.97	26.42	25.67	25.72	25.29	1,705,800
Jun 18, 2024	25.38	26.35	25.29	26.18	25.75	1,799,300
Jun 17, 2024	25.26	25.67	25.05	25.41	24.99	1,220,800
Jun 14, 2024	25.12	25.79	25.12	25.43	25.01	1,837,700
Jun 13, 2024	24.67	25.46	24.45	25.40	24.98	1,932,000
Jun 12, 2024	25.18	26.68	24.42	24.67	24.26	3,014,100
Jun 11, 2024	23.75	24.07	23.64	23.76	23.37	1,253,200
Jun 10, 2024	23.68	24.30	23.50	24.09	23.69	1,225,200

SLG SL Green Realty Corp.

64.28

-0.16%

KRC Kilroy Realty Corporation

35.01

+0.24%

BXP BXP, Inc.

72.58

-2.08%

HIW Highwoods Properties, Inc.

31.16

+0.23%

HPP Hudson Pacific Properties, Inc.

2.3050

-2.12%

PDM Piedmont Office Realty Trust, Inc.

7.64

+0.26%

CUZ Cousins Properties Incorporated

29.71

+1.09%

PGRE Paramount Group, Inc.

6.45

-0.69%

JBGS JBG SMITH Properties

17.66

-1.09%

DEI Douglas Emmett, Inc.

14.56

-1.02%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Vornado Realty Trust (VNO)

Related Tickers