Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Delayed Quote USD

Vornado Realty Trust (VNO-PL)

17.79
+0.32
+(1.83%)
At close: April 28 at 4:00:02 PM EDT
18.18
+0.39
+(2.19%)
Pre-Market: 4:33:37 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 28, 202517.0917.9617.0917.7917.79159,520
Apr 25, 202517.4317.5317.2217.4717.479,491
Apr 24, 202517.0617.4817.0617.4817.4823,389
Apr 23, 202516.9917.1116.9217.1017.108,899
Apr 22, 202516.6016.9316.5616.7916.7913,862
Apr 21, 202516.5216.5516.4016.5416.549,418
Apr 17, 202516.6016.6816.5216.5816.588,389
Apr 16, 202516.4416.6016.3916.6016.6022,029
Apr 15, 202516.2316.4716.0516.4416.4426,094
Apr 14, 202516.0816.2015.9016.1916.193,934
Apr 11, 202515.5915.9815.5915.9215.9223,290
Apr 10, 202515.8815.8815.5015.5915.5915,904
Apr 9, 202515.3816.0015.2616.0016.0027,892
Apr 8, 202515.7615.7615.3915.5615.568,450
Apr 7, 202515.6215.9815.2515.6015.6047,000
Apr 4, 202516.2116.2115.6715.9415.9436,929
Apr 3, 202516.4416.7216.2516.4816.4839,681
Apr 2, 202516.7916.7916.6216.6216.6218,397
Apr 1, 202517.0017.1416.6216.8316.8344,412
Mar 31, 202517.3517.4016.8116.8716.87114,893
Mar 28, 202517.4517.5317.3017.3217.3212,207
Mar 27, 202517.5017.5917.3917.4517.4514,457
Mar 26, 202517.5417.6417.5217.5217.523,808
Mar 25, 202517.8217.8317.6517.7317.7314,829
Mar 24, 202517.9918.1917.8317.8817.8884,416
Mar 21, 202518.0218.0417.8617.9517.955,996
Mar 20, 202518.0818.0817.9618.0318.0341,730
Mar 19, 202517.9018.0417.8117.9617.9633,736
Mar 18, 202517.8318.0017.7118.0018.007,883
Mar 17, 2025 0.3375 Dividend
Mar 17, 202517.8418.2217.8418.0118.0117,117
Mar 14, 202518.3218.3218.0918.1717.8369,606
Mar 13, 202518.0118.3918.0118.0917.7529,753
Mar 12, 202517.8818.2717.8818.0717.7318,573
Mar 11, 202518.0018.1317.8517.8817.5515,887
Mar 10, 202518.0718.2718.0018.0017.6720,026
Mar 7, 202518.2818.3018.1518.3017.9628,035
Mar 6, 202518.1818.3317.9518.2117.8746,914
Mar 5, 202518.3218.3818.2518.2717.9341,444
Mar 4, 202518.5018.5518.2718.3718.0343,003
Mar 3, 202518.5418.6518.3518.5218.1861,554
Feb 28, 202518.1818.5118.1818.4018.0611,903
Feb 27, 202518.3818.3918.2118.3918.0528,066
Feb 26, 202518.2518.4018.2418.4018.069,700
Feb 25, 202518.0218.4018.0218.3718.0314,958
Feb 24, 202518.0018.0517.9618.0217.6923,557
Feb 21, 202517.8518.0317.8517.9417.618,153
Feb 20, 202517.9018.1417.8617.9017.5710,242
Feb 19, 202517.8017.9617.7817.9117.5813,418
Feb 18, 202518.1018.1017.8017.8017.4718,195
Feb 14, 202518.0418.1017.8718.0517.718,960
Feb 13, 202517.8018.0117.8017.9517.6216,902
Feb 12, 202517.3917.6817.3117.6817.3545,170
Feb 11, 202517.4117.5617.3517.5617.2318,174
Feb 10, 202517.4617.5717.4217.4717.1515,987
Feb 7, 202517.5317.5317.2917.4617.1412,269
Feb 6, 202517.6717.8717.4717.6317.3029,034
Feb 5, 202517.6417.8717.5517.6717.3442,108
Feb 4, 202517.5317.6517.4017.5617.2312,154
Feb 3, 202517.8417.8917.6117.6917.3611,734
Jan 31, 202518.0318.2217.5917.7817.4534,593
Jan 30, 202518.1618.1918.0618.1617.829,669
Jan 29, 202518.5418.5418.2618.2717.9312,038
Jan 28, 202518.8018.8018.5118.5118.1720,532
Jan 27, 202518.2218.7318.1918.6818.3313,131
Jan 24, 202518.0418.2018.0418.2017.869,054
Jan 23, 202517.9418.1017.9118.0817.745,543
Jan 22, 202518.0618.1517.9718.1517.8110,565
Jan 21, 202517.8418.0717.6118.0617.7210,919
Jan 17, 202517.4618.0317.4617.8417.5142,493
Jan 16, 202517.5417.9817.5417.8517.5219,102
Jan 15, 202517.4417.7517.2017.7417.4128,619
Jan 14, 202517.0417.2016.9017.2016.8819,581
Jan 13, 202517.1517.1516.7516.9916.6745,815
Jan 10, 202517.2017.3116.9217.2116.8958,042
Jan 8, 202517.7617.7617.3517.3517.039,670
Jan 7, 202518.1718.2317.5417.5417.2123,266
Jan 6, 202518.0118.2017.9318.0217.694,499
Jan 3, 202517.8818.1617.8818.0217.6912,088
Jan 2, 202517.7718.0117.5417.9017.5713,297
Dec 31, 202417.4117.6417.2517.5217.19152,719
Dec 30, 202417.3017.4317.0117.4317.1131,327
Dec 27, 202417.3517.4017.0217.3617.0436,194
Dec 26, 202417.4217.5117.4217.4717.159,659
Dec 24, 202417.4217.5717.4017.5217.1926,315
Dec 23, 202417.3317.5617.2317.5617.2316,523
Dec 20, 202417.5617.6717.3717.4217.1029,153
Dec 19, 202417.3117.4916.9717.4617.1428,976
Dec 18, 202417.9518.1817.5017.6717.3433,162
Dec 17, 202417.9018.0017.6418.0017.6724,434
Dec 16, 2024 0.3375 Dividend
Dec 16, 202418.1418.1517.9518.0417.7013,554
Dec 13, 202418.5018.5818.2018.3917.7238,028
Dec 12, 202418.4218.6618.4218.5017.8261,298
Dec 11, 202418.5018.6518.4918.4917.8122,613
Dec 10, 202418.5518.5518.3118.5217.8418,266
Dec 9, 202418.5518.6918.3818.5417.8644,112
Dec 6, 202418.5018.5518.4118.5517.8715,024
Dec 5, 202418.1218.4318.1218.4217.7521,981
Dec 4, 202418.3018.3818.2318.3017.638,542
Dec 3, 202418.1818.3018.0718.2817.6138,477
Dec 2, 202418.1918.3318.1818.2717.6012,316
Nov 29, 202418.4518.6018.1318.2117.54125,524
Nov 27, 202418.3618.3618.2018.2717.6018,968
Nov 26, 202418.0818.3317.9218.2217.5529,675
Nov 25, 202417.8618.1517.8618.1217.466,933
Nov 22, 202417.8117.9817.8117.8217.1711,539
Nov 21, 202417.6417.9117.6417.7717.1216,348
Nov 20, 202417.8017.8017.6117.7017.0525,698
Nov 19, 202417.9518.0617.7817.8617.2119,489
Nov 18, 202417.9318.1517.6817.9617.3032,861
Nov 15, 202418.0218.2017.9918.0517.3913,899
Nov 14, 202418.4218.5618.2018.2017.5332,866
Nov 13, 202418.2518.4918.1818.3417.6780,124
Nov 12, 202418.5418.5618.1418.1417.4861,958
Nov 11, 202418.6818.8518.4018.4917.8122,701
Nov 8, 202418.8219.0018.6918.8618.1710,244
Nov 7, 202418.8918.9018.6318.6617.9817,690
Nov 6, 202418.9818.9818.5818.7618.0712,461
Nov 5, 202418.8519.0318.7719.0218.3231,175
Nov 4, 202418.8518.8818.6818.7318.0414,168
Nov 1, 202418.8318.9018.6118.6317.959,646
Oct 31, 202418.6318.7718.5918.7418.0540,697
Oct 30, 202418.8219.0018.7718.7818.0947,040
Oct 29, 202418.8718.9018.6218.8218.1319,953
Oct 28, 202418.8619.0218.8018.9218.2315,793
Oct 25, 202418.9419.0918.8518.8818.1920,040
Oct 24, 202418.8018.9618.7518.9318.2461,715
Oct 23, 202418.8218.9318.6818.8418.1528,928
Oct 22, 202418.8219.0018.8018.8518.1627,080
Oct 21, 202419.1319.1318.7718.9218.2367,810
Oct 18, 202419.0119.1818.8519.0518.354,297
Oct 17, 202418.8119.1218.8119.0518.3512,640
Oct 16, 202419.1619.2318.9018.9018.2199,006
Oct 15, 202419.2519.4619.1119.1118.4151,861
Oct 14, 202418.7619.2418.7619.1918.4910,876
Oct 11, 202418.8318.8818.7118.8518.1649,375
Oct 10, 202418.7218.9418.7218.7718.0810,398
Oct 9, 202418.9319.1018.7418.9418.2518,803
Oct 8, 202418.8519.0618.8018.8518.1629,229
Oct 7, 202419.0219.0218.8218.8518.1614,648
Oct 4, 202418.8419.0418.8318.9418.2512,207
Oct 3, 202418.8619.0318.8218.8318.149,769
Oct 2, 202418.9019.1518.8418.9618.2723,732
Oct 1, 202419.0219.1518.8418.9918.3019,596
Sep 30, 202418.8619.0218.8118.8218.1356,090
Sep 27, 202419.1319.1318.8918.8918.2015,387
Sep 26, 202419.0219.0918.9118.9718.2822,362
Sep 25, 202419.0719.0818.9218.9918.3029,256
Sep 24, 202419.0119.2018.9519.2018.5029,832
Sep 23, 202419.1519.1819.0019.0018.3033,484
Sep 20, 202418.9719.1718.9719.1618.4617,891
Sep 19, 202419.1519.3019.0419.1818.4823,369
Sep 18, 202418.8919.1518.8018.8518.1627,192
Sep 17, 202419.0519.1618.8118.9718.2817,682
Sep 16, 2024 0.3375 Dividend
Sep 16, 202418.8318.9818.5018.9018.2127,478
Sep 13, 202418.8619.1318.8619.0518.0310,074
Sep 12, 202418.8518.9618.7918.9417.9220,473
Sep 11, 202418.8418.9118.7018.7117.717,536
Sep 10, 202418.6518.8918.6518.8017.7923,045
Sep 9, 202418.6418.7018.4518.5717.5761,259
Sep 6, 202418.1618.5118.1618.1717.2028,911
Sep 5, 202418.5518.7718.1818.2417.2633,546
Sep 4, 202417.8518.3817.8518.3617.3726,831
Sep 3, 202417.9318.0617.7617.9116.9545,641
Aug 30, 202417.3418.1517.3417.9917.02100,371
Aug 29, 202417.4517.4717.2617.2816.357,407
Aug 28, 202417.4217.5317.4217.4916.5519,854
Aug 27, 202417.2817.5117.2817.3716.448,286
Aug 26, 202417.6417.6917.3117.3916.4616,255
Aug 23, 202417.1917.6117.1917.5316.5955,765
Aug 22, 202417.1617.3117.1417.1916.2710,188
Aug 21, 202417.0317.3317.0317.2816.3519,399
Aug 20, 202416.6217.0816.6017.0816.1687,409
Aug 19, 202416.5616.7316.4716.5015.61107,748
Aug 16, 202416.4016.6016.4016.5015.6126,030
Aug 15, 202416.5016.6516.3516.4915.6133,522
Aug 14, 202416.5016.6416.4716.5015.6136,699
Aug 13, 202416.5916.5916.4816.5015.6121,726
Aug 12, 202416.4716.5316.4516.4815.607,330
Aug 9, 202416.4016.5416.3816.4915.6115,812
Aug 8, 202416.1516.5316.1516.5215.6323,576
Aug 7, 202416.2316.3316.1816.2615.3912,318
Aug 6, 202415.7716.2315.7716.1015.2432,276
Aug 5, 202415.9315.9315.5815.8615.0110,208
Aug 2, 202416.0616.0615.8016.0315.1716,601
Aug 1, 202415.7916.0615.7916.0615.208,726
Jul 31, 202416.2716.2715.5915.6914.8541,406
Jul 30, 202416.0216.0615.9916.0615.201,890
Jul 29, 202416.2116.3716.0116.0115.1515,603
Jul 26, 202416.4216.4216.0916.2415.3710,002
Jul 25, 202416.0316.2215.7116.1315.2621,271
Jul 24, 202416.0716.1616.0516.0515.194,859
Jul 23, 202416.0616.2116.0516.1415.2753,059
Jul 22, 202416.1616.1616.0016.0815.2224,042
Jul 19, 202415.9716.0615.9615.9915.135,957
Jul 18, 202415.9615.9815.7815.9115.068,614
Jul 17, 202415.8015.9815.8015.9815.127,320
Jul 16, 202415.7515.8815.7415.8414.99138,375
Jul 15, 202415.7415.8015.6915.8014.9518,627
Jul 12, 202415.6215.7815.6115.7814.9322,629
Jul 11, 202415.4015.6815.4015.6114.7817,952
Jul 10, 202415.4015.4115.2615.2614.4412,234
Jul 9, 202415.3015.5315.2515.3614.5459,282
Jul 8, 202415.5715.6315.3315.3814.556,651
Jul 5, 202415.5015.6015.4915.5214.6914,538
Jul 3, 202415.3015.5115.2815.5114.686,217
Jul 2, 202415.3015.3015.1415.2714.4618,941
Jul 1, 202415.2215.2715.1215.2414.4234,835
Jun 28, 202415.2215.2515.1015.2214.4023,012
Jun 27, 202415.0815.2014.9815.1814.3721,491
Jun 26, 202415.2015.2615.1515.1514.3430,494
Jun 25, 202415.2015.3115.1815.2114.3938,708
Jun 24, 202415.4315.4715.2915.2914.478,773
Jun 21, 202415.3715.4615.3115.3314.513,383
Jun 20, 202415.5915.7115.3715.3814.5510,196
Jun 18, 202415.5315.6215.5315.5714.736,435
Jun 17, 2024 0.3375 Dividend
Jun 17, 202415.5115.6815.4015.5414.7121,538
Jun 14, 202415.7515.8815.6015.7114.5523,629
Jun 13, 202415.6415.7215.4415.6814.5226,242
Jun 12, 202415.6715.9815.5915.6414.4820,149
Jun 11, 202415.5215.5815.4515.5414.3912,725
Jun 10, 202415.6815.6815.4415.5214.3723,835
Jun 7, 202415.5415.6815.4015.5614.4128,979
Jun 6, 202415.4115.6315.4115.6114.4624,472
Jun 5, 202415.6015.6715.4115.4814.3336,011
Jun 4, 202415.8115.9315.6015.6214.4617,354
Jun 3, 202415.5715.8115.5015.8114.6428,814
May 31, 202415.3415.5215.1815.4914.3455,575
May 30, 202415.4015.4015.2015.2914.1623,749
May 29, 202415.4515.4515.0115.1814.0622,360
May 28, 202415.9515.9515.2615.4514.3121,939
May 24, 202415.7515.8515.4015.8514.686,048
May 23, 202415.7015.8115.4015.8014.6318,619
May 22, 202415.8016.0015.7515.7514.5812,619
May 21, 202415.9716.0115.8315.8414.6717,410
May 20, 202415.9815.9915.9015.9114.7314,970
May 17, 202415.9915.9915.8115.9914.8112,102
May 16, 202415.8315.9615.8315.8414.675,375
May 15, 202415.8115.9815.8115.9414.766,660
May 14, 202415.7615.7915.7015.7014.547,002
May 13, 202415.7715.8215.6615.8214.655,501
May 10, 202415.5115.7815.5115.7814.613,478
May 9, 202415.5515.7615.5415.6114.469,857
May 8, 202415.7815.8815.5215.5414.3916,910
May 7, 202415.9715.9715.6915.7814.6111,466
May 6, 202415.7315.8215.6415.8114.648,834
May 3, 202415.5315.7215.4015.6814.5216,433
May 2, 202415.3715.4615.3715.4214.2815,214
May 1, 202415.4115.5615.3715.3714.2315,229
Apr 30, 202415.6515.7015.3715.3914.2511,374
Apr 29, 202415.4715.6115.4515.6114.465,937

Related Tickers

SLG-PI SL Green Realty Corp.
22.05
+1.24%
 
HPP-PC Hudson Pacific Properties, Inc.
13.01
-0.61%
 
CIO-PA City Office REIT, Inc.
18.49
+0.27%
 
GFC.PA Gecina
90.00
-0.11%
 
PGRE Paramount Group, Inc.
4.3800
-0.23%
 
DEI Douglas Emmett, Inc.
14.21
-0.21%
 
PDM Piedmont Office Realty Trust, Inc.
6.80
0.00%
 
MRL.MC MERLIN Properties SOCIMI, S.A.
9.96
+1.22%
 
CIO City Office REIT, Inc.
5.12
+1.59%
 
PSTL Postal Realty Trust, Inc.
13.35
+1.06%