NYSE - Delayed Quote USD

Vornado Realty Trust (VNO-PN)

15.26 +0.26 (+1.73%)
At close: May 31 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
May 31, 2024 15.01 15.34 14.97 15.26 15.26 22,609
May 30, 2024 14.80 15.13 14.80 15.00 15.00 8,866
May 29, 2024 15.13 15.13 14.81 14.95 14.95 6,747
May 28, 2024 15.35 15.35 15.09 15.14 15.14 9,393
May 24, 2024 15.47 15.47 15.00 15.40 15.40 6,536
May 23, 2024 15.50 15.50 15.03 15.40 15.40 30,580
May 22, 2024 15.35 15.42 15.22 15.31 15.31 9,035
May 21, 2024 15.49 15.50 15.36 15.37 15.37 33,513
May 20, 2024 15.48 15.48 15.27 15.44 15.44 6,871
May 17, 2024 15.35 15.41 15.30 15.37 15.37 6,791
May 16, 2024 15.32 15.36 15.32 15.36 15.36 2,955
May 15, 2024 15.30 15.40 15.30 15.32 15.32 13,486
May 14, 2024 15.15 15.20 15.07 15.20 15.20 11,760
May 13, 2024 15.04 15.16 15.04 15.15 15.15 8,040
May 10, 2024 15.07 15.10 14.97 15.09 15.09 9,393
May 9, 2024 15.00 15.15 15.00 15.12 15.12 9,830
May 8, 2024 15.07 15.26 14.84 14.95 14.95 22,514
May 7, 2024 15.13 15.31 15.11 15.26 15.26 12,086
May 6, 2024 15.05 15.18 15.05 15.13 15.13 6,437
May 3, 2024 14.91 15.01 14.89 14.94 14.94 8,255
May 2, 2024 14.76 14.95 14.75 14.80 14.80 14,060
May 1, 2024 14.83 14.97 14.75 14.75 14.75 4,325
Apr 30, 2024 15.08 15.13 14.81 14.88 14.88 9,244
Apr 29, 2024 14.92 15.06 14.92 15.06 15.06 4,240
Apr 26, 2024 14.78 15.05 14.76 14.90 14.90 15,669
Apr 25, 2024 14.83 14.85 14.66 14.78 14.78 9,022
Apr 24, 2024 15.08 15.08 14.93 14.98 14.98 5,857
Apr 23, 2024 14.99 15.03 14.95 15.03 15.03 7,353
Apr 22, 2024 14.80 14.84 14.69 14.80 14.80 5,483
Apr 19, 2024 14.55 14.75 14.40 14.68 14.68 11,591
Apr 18, 2024 14.53 14.55 14.42 14.48 14.48 8,000
Apr 17, 2024 14.57 14.71 14.57 14.57 14.57 1,346
Apr 16, 2024 14.44 14.59 14.29 14.52 14.52 11,754
Apr 15, 2024 14.79 14.79 14.47 14.55 14.55 14,624
Apr 12, 2024 15.01 15.21 15.01 15.19 15.19 2,252
Apr 11, 2024 15.00 15.09 14.88 15.09 15.09 26,435
Apr 10, 2024 15.12 15.14 14.73 15.14 15.14 18,315
Apr 9, 2024 15.10 15.27 15.10 15.23 15.23 6,368
Apr 8, 2024 15.20 15.42 15.07 15.10 15.10 26,631
Apr 5, 2024 15.19 15.35 15.19 15.21 15.21 4,579
Apr 4, 2024 15.02 15.31 15.02 15.31 15.31 20,027
Apr 3, 2024 14.80 14.99 14.69 14.97 14.97 17,060
Apr 2, 2024 15.08 15.08 14.55 14.77 14.77 36,585
Apr 1, 2024 15.24 15.29 14.90 15.12 15.12 48,872
Mar 28, 2024 15.23 15.65 15.01 15.08 15.08 319,145
Mar 27, 2024 15.44 15.44 15.16 15.17 15.17 59,246
Mar 26, 2024 15.46 15.59 15.19 15.39 15.39 30,957
Mar 25, 2024 15.61 15.66 15.36 15.44 15.44 20,112
Mar 22, 2024 15.72 15.74 15.57 15.65 15.65 20,336
Mar 21, 2024 15.77 15.96 15.61 15.71 15.71 54,863
Mar 20, 2024 15.71 15.88 15.61 15.69 15.69 44,971
Mar 19, 2024 15.52 15.75 15.44 15.64 15.64 39,185
Mar 18, 2024 15.20 15.71 15.13 15.65 15.65 20,242
Mar 15, 2024 15.25 15.40 15.00 15.33 15.33 19,015
Mar 14, 2024 0.33 Dividend
Mar 14, 2024 15.49 15.49 15.16 15.30 15.30 35,834
Mar 13, 2024 15.80 15.90 15.71 15.73 15.40 43,526
Mar 12, 2024 16.04 16.04 15.83 15.90 15.57 44,114
Mar 11, 2024 16.12 16.13 15.98 15.98 15.65 8,580
Mar 8, 2024 16.12 16.12 16.02 16.05 15.72 4,302
Mar 7, 2024 16.05 16.13 15.91 15.97 15.64 13,223
Mar 6, 2024 16.13 16.16 15.94 16.01 15.68 10,745
Mar 5, 2024 15.80 16.08 15.80 16.06 15.72 16,639
Mar 4, 2024 16.07 16.07 15.79 15.88 15.55 8,576
Mar 1, 2024 16.18 16.20 16.04 16.09 15.75 13,753
Feb 29, 2024 15.84 16.32 15.80 16.25 15.91 45,466
Feb 28, 2024 16.01 16.12 15.71 15.90 15.57 11,553
Feb 27, 2024 15.89 16.11 15.69 15.91 15.58 17,765
Feb 26, 2024 15.90 16.11 15.83 15.95 15.62 13,814
Feb 23, 2024 15.74 16.11 15.60 16.01 15.68 14,345
Feb 22, 2024 15.57 15.73 15.56 15.65 15.32 4,933
Feb 21, 2024 15.71 15.88 15.60 15.60 15.27 8,467
Feb 20, 2024 15.71 15.90 15.66 15.77 15.44 13,589
Feb 16, 2024 16.00 16.04 15.77 15.82 15.49 12,436
Feb 15, 2024 15.92 16.04 15.81 16.04 15.71 8,194
Feb 14, 2024 16.02 16.04 15.74 16.04 15.71 21,066
Feb 13, 2024 15.80 16.00 15.69 15.78 15.45 15,697
Feb 12, 2024 15.73 16.24 15.73 16.24 15.90 27,188
Feb 9, 2024 15.38 15.98 15.38 15.77 15.44 42,241
Feb 8, 2024 15.32 15.48 15.24 15.48 15.16 3,630
Feb 7, 2024 15.48 15.64 15.27 15.37 15.05 9,719
Feb 6, 2024 15.49 15.58 15.32 15.52 15.20 4,939
Feb 5, 2024 15.59 15.59 15.37 15.39 15.07 10,364
Feb 2, 2024 15.60 15.64 15.35 15.61 15.29 12,635
Feb 1, 2024 15.78 15.78 15.23 15.65 15.32 14,823
Jan 31, 2024 16.03 16.03 15.70 15.78 15.45 14,243
Jan 30, 2024 16.10 16.33 16.03 16.05 15.72 14,566
Jan 29, 2024 15.95 16.20 15.95 16.17 15.83 15,845
Jan 26, 2024 15.80 16.21 15.65 16.19 15.85 11,716
Jan 25, 2024 15.65 15.91 15.55 15.89 15.56 15,937
Jan 24, 2024 15.69 15.69 15.45 15.69 15.36 10,944
Jan 23, 2024 15.43 15.55 15.22 15.52 15.20 12,986
Jan 22, 2024 15.60 15.60 15.31 15.49 15.17 52,023
Jan 19, 2024 15.25 15.52 15.22 15.47 15.15 46,723
Jan 18, 2024 15.33 15.33 15.19 15.29 14.97 6,345
Jan 17, 2024 15.34 15.61 15.25 15.33 15.01 43,585
Jan 16, 2024 15.64 15.64 15.36 15.49 15.17 35,329
Jan 12, 2024 15.70 15.85 15.63 15.78 15.45 37,579
Jan 11, 2024 15.80 15.93 15.69 15.72 15.39 13,785
Jan 10, 2024 16.00 16.00 15.83 15.86 15.53 9,146
Jan 9, 2024 15.56 15.92 15.56 15.87 15.54 3,688
Jan 8, 2024 15.42 15.87 15.25 15.68 15.35 23,337
Jan 5, 2024 15.24 15.44 15.22 15.31 14.99 11,038
Jan 4, 2024 14.97 15.36 14.97 15.26 14.94 6,113
Jan 3, 2024 15.06 15.19 14.95 14.97 14.66 12,191
Jan 2, 2024 15.19 15.35 15.15 15.20 14.88 16,421
Dec 29, 2023 15.23 15.45 15.18 15.35 15.03 34,789
Dec 28, 2023 15.19 15.70 15.17 15.33 15.01 44,820
Dec 27, 2023 15.21 15.49 15.11 15.16 14.84 177,748
Dec 26, 2023 15.37 15.56 15.25 15.32 15.00 75,821
Dec 22, 2023 15.45 15.71 15.27 15.37 15.05 45,501
Dec 21, 2023 15.13 15.42 15.12 15.37 15.05 15,375
Dec 20, 2023 15.24 15.40 15.03 15.08 14.77 23,276
Dec 19, 2023 15.39 15.54 15.22 15.29 14.97 30,272
Dec 18, 2023 15.41 15.60 15.26 15.42 15.10 55,832
Dec 15, 2023 15.69 15.94 15.41 15.52 15.20 49,480
Dec 14, 2023 0.33 Dividend
Dec 14, 2023 15.10 15.90 15.00 15.75 15.42 135,938
Dec 13, 2023 14.82 15.30 14.73 15.21 14.57 40,043
Dec 12, 2023 14.69 15.01 14.69 14.70 14.08 25,954
Dec 11, 2023 15.09 15.09 14.68 14.75 14.13 33,040
Dec 8, 2023 14.94 15.07 14.67 14.99 14.36 38,933
Dec 7, 2023 15.41 15.57 14.83 14.98 14.35 66,607
Dec 6, 2023 15.62 15.95 15.44 15.45 14.80 41,275
Dec 5, 2023 15.84 16.10 15.71 15.71 15.05 48,090
Dec 4, 2023 16.25 16.37 15.91 15.93 15.26 28,937
Dec 1, 2023 15.90 16.30 15.90 16.28 15.60 45,893
Nov 30, 2023 15.34 16.08 15.32 16.06 15.39 143,020
Nov 29, 2023 15.00 15.37 15.00 15.36 14.72 26,058
Nov 28, 2023 14.68 15.08 14.53 15.08 14.45 16,948
Nov 27, 2023 14.55 14.79 14.35 14.78 14.16 11,578
Nov 24, 2023 14.48 14.66 14.40 14.50 13.89 2,981
Nov 22, 2023 14.74 14.90 14.38 14.58 13.97 32,751
Nov 21, 2023 15.09 15.09 14.68 14.76 14.14 15,983
Nov 20, 2023 15.16 15.22 15.02 15.16 14.52 23,659
Nov 17, 2023 15.35 15.42 15.22 15.36 14.72 22,830
Nov 16, 2023 15.41 15.55 15.34 15.40 14.75 29,087
Nov 15, 2023 15.26 15.50 15.00 15.48 14.83 58,372
Nov 14, 2023 15.12 15.40 15.10 15.18 14.54 22,227
Nov 13, 2023 14.63 14.85 14.52 14.85 14.23 11,877
Nov 10, 2023 14.68 14.73 14.64 14.67 14.05 2,585
Nov 9, 2023 15.01 15.01 14.67 14.68 14.06 9,155
Nov 8, 2023 14.67 15.03 14.65 15.01 14.38 8,244
Nov 7, 2023 15.03 15.03 14.72 14.74 14.12 10,976
Nov 6, 2023 15.24 15.43 15.11 15.14 14.50 8,103
Nov 3, 2023 15.27 15.62 15.18 15.36 14.72 15,266
Nov 2, 2023 14.67 15.31 14.67 15.27 14.63 19,436
Nov 1, 2023 14.29 14.55 14.29 14.52 13.91 16,233
Oct 31, 2023 13.68 14.58 13.68 14.20 13.60 22,447
Oct 30, 2023 13.87 14.84 13.82 14.04 13.45 15,614
Oct 27, 2023 14.09 14.09 13.85 13.86 13.28 6,102
Oct 26, 2023 13.65 14.00 13.65 14.00 13.41 5,957
Oct 25, 2023 13.69 13.83 13.54 13.81 13.23 12,584
Oct 24, 2023 13.56 13.85 13.40 13.85 13.27 9,674
Oct 23, 2023 13.40 13.47 13.33 13.40 12.84 18,737
Oct 20, 2023 13.63 13.63 13.38 13.54 12.97 13,884
Oct 19, 2023 13.71 13.80 13.65 13.76 13.18 12,380
Oct 18, 2023 14.00 14.14 13.80 13.81 13.23 9,759
Oct 17, 2023 14.24 14.28 14.18 14.25 13.65 23,705
Oct 16, 2023 14.35 14.41 14.18 14.30 13.70 11,217
Oct 13, 2023 14.54 14.64 14.36 14.42 13.81 15,960
Oct 12, 2023 14.40 14.54 14.40 14.51 13.90 21,919
Oct 11, 2023 14.48 14.55 14.43 14.47 13.86 42,018
Oct 10, 2023 14.54 14.74 14.43 14.50 13.89 51,242
Oct 9, 2023 14.24 14.61 14.24 14.56 13.95 20,980
Oct 6, 2023 14.10 14.39 14.01 14.34 13.73 38,382
Oct 5, 2023 14.18 14.38 14.16 14.19 13.59 29,255
Oct 4, 2023 14.38 14.54 14.25 14.25 13.65 64,024
Oct 3, 2023 14.55 14.55 14.34 14.40 13.79 51,517
Oct 2, 2023 14.57 14.60 14.47 14.60 13.99 23,763
Sep 29, 2023 14.59 14.81 14.50 14.58 13.97 62,675
Sep 28, 2023 14.22 14.66 14.22 14.65 14.03 38,537
Sep 27, 2023 14.27 14.50 14.27 14.42 13.81 67,370
Sep 26, 2023 14.37 14.57 13.49 14.39 13.79 49,721
Sep 25, 2023 14.31 14.58 14.28 14.51 13.90 50,508
Sep 22, 2023 14.40 14.66 14.40 14.50 13.89 44,268
Sep 21, 2023 14.21 14.65 14.21 14.46 13.85 77,323
Sep 20, 2023 14.41 14.75 14.41 14.61 14.00 72,021
Sep 19, 2023 14.41 14.75 14.41 14.50 13.89 62,918
Sep 18, 2023 14.36 14.66 14.36 14.50 13.89 75,399
Sep 15, 2023 14.40 14.50 14.40 14.47 13.86 37,129
Sep 14, 2023 0.33 Dividend
Sep 14, 2023 14.30 14.46 14.30 14.40 13.80 25,425
Sep 13, 2023 14.70 14.70 14.52 14.62 13.69 3,179
Sep 12, 2023 14.59 14.70 14.51 14.65 13.72 9,634
Sep 11, 2023 14.93 14.93 14.60 14.70 13.77 22,622
Sep 8, 2023 14.75 15.15 14.75 15.15 14.19 15,522
Sep 7, 2023 14.55 14.72 14.55 14.72 13.79 19,131
Sep 6, 2023 14.83 14.83 14.38 14.61 13.68 26,259
Sep 5, 2023 14.83 14.83 14.52 14.73 13.79 22,015
Sep 1, 2023 14.98 15.03 14.73 14.85 13.91 17,101
Aug 31, 2023 14.84 15.00 14.67 14.98 14.03 159,903
Aug 30, 2023 14.87 15.05 14.77 14.95 14.00 48,085
Aug 29, 2023 14.36 14.74 14.36 14.74 13.80 20,126
Aug 28, 2023 13.72 14.43 13.72 14.43 13.51 5,728
Aug 25, 2023 14.06 14.16 13.97 14.16 13.26 5,283
Aug 24, 2023 14.29 14.29 14.05 14.17 13.27 3,632
Aug 23, 2023 13.55 14.00 13.55 14.00 13.11 8,416
Aug 22, 2023 13.78 13.86 13.55 13.55 12.69 8,256
Aug 21, 2023 13.84 13.86 13.55 13.86 12.98 15,956
Aug 18, 2023 14.00 14.00 13.74 13.77 12.90 10,553
Aug 17, 2023 14.08 14.10 13.96 14.09 13.20 7,464
Aug 16, 2023 14.03 14.23 14.01 14.23 13.33 12,659
Aug 15, 2023 14.06 14.25 13.99 14.16 13.26 10,715
Aug 14, 2023 14.12 14.34 14.12 14.34 13.43 15,224
Aug 11, 2023 14.03 14.35 14.03 14.35 13.44 12,753
Aug 10, 2023 14.34 14.46 14.17 14.30 13.39 13,559
Aug 9, 2023 14.02 14.45 14.02 14.31 13.40 27,532
Aug 8, 2023 14.28 14.43 14.15 14.37 13.46 68,991
Aug 7, 2023 14.01 14.36 13.90 14.36 13.45 68,772
Aug 4, 2023 13.62 14.15 13.62 13.94 13.06 63,746
Aug 3, 2023 14.29 14.29 13.41 13.75 12.88 68,369
Aug 2, 2023 14.44 14.53 14.26 14.35 13.44 46,942
Aug 1, 2023 14.83 14.90 14.67 14.72 13.79 65,424
Jul 31, 2023 14.40 14.99 14.40 14.87 13.93 46,355
Jul 28, 2023 14.77 14.78 14.39 14.39 13.48 23,071
Jul 27, 2023 14.90 15.06 14.42 14.51 13.59 45,876
Jul 26, 2023 14.81 15.06 14.81 14.90 13.95 26,979
Jul 25, 2023 14.96 15.18 14.96 14.96 14.01 46,525
Jul 24, 2023 14.99 15.06 14.72 15.05 14.09 28,304
Jul 21, 2023 14.69 14.92 14.69 14.83 13.89 27,032
Jul 20, 2023 14.53 14.72 14.44 14.68 13.75 55,211
Jul 19, 2023 14.60 14.64 14.40 14.53 13.61 80,376
Jul 18, 2023 14.01 14.66 14.01 14.51 13.59 40,462
Jul 17, 2023 14.04 14.15 13.97 14.10 13.20 14,111
Jul 14, 2023 14.02 14.43 13.96 14.00 13.11 49,957
Jul 13, 2023 14.25 14.50 14.15 14.18 13.28 28,337
Jul 12, 2023 14.63 14.85 14.10 14.10 13.20 36,357
Jul 11, 2023 14.45 14.66 14.45 14.50 13.58 113,443
Jul 10, 2023 14.27 14.72 14.27 14.45 13.53 25,641
Jul 7, 2023 14.12 14.76 14.07 14.36 13.45 22,650
Jul 6, 2023 14.04 14.30 14.01 14.26 13.35 22,593
Jul 5, 2023 14.80 14.80 14.48 14.60 13.67 62,065
Jul 3, 2023 14.80 14.94 14.59 14.70 13.77 82,312
Jun 30, 2023 13.98 15.45 13.98 14.98 14.03 96,516
Jun 29, 2023 13.40 13.80 13.34 13.78 12.91 52,423
Jun 28, 2023 13.31 14.09 13.31 13.57 12.71 44,687
Jun 27, 2023 14.18 14.49 13.90 14.05 13.16 33,630
Jun 26, 2023 13.26 14.22 13.26 14.18 13.28 25,584
Jun 23, 2023 13.32 13.32 13.13 13.19 12.35 9,456
Jun 22, 2023 13.14 13.30 13.10 13.19 12.35 13,491
Jun 21, 2023 13.14 13.38 13.14 13.22 12.38 152,633
Jun 20, 2023 13.25 13.25 13.11 13.19 12.35 27,621
Jun 16, 2023 13.06 13.38 13.06 13.21 12.37 14,292
Jun 15, 2023 13.20 13.31 13.12 13.25 12.41 37,294
Jun 14, 2023 0.33 Dividend
Jun 14, 2023 13.04 13.43 13.04 13.23 12.39 15,148
Jun 13, 2023 13.16 13.44 13.16 13.42 12.26 20,861
Jun 12, 2023 13.39 13.39 13.07 13.23 12.09 24,148
Jun 9, 2023 13.03 13.41 13.03 13.28 12.13 14,072
Jun 8, 2023 12.88 13.36 12.82 13.36 12.21 23,371
Jun 7, 2023 12.70 12.92 12.66 12.85 11.74 36,373
Jun 6, 2023 12.80 12.90 12.61 12.86 11.75 37,839
Jun 5, 2023 12.62 12.80 12.60 12.66 11.57 24,366
Jun 2, 2023 12.37 12.85 12.37 12.70 11.60 47,189
Jun 1, 2023 11.92 12.39 11.92 12.39 11.32 54,476