NYSE - Delayed Quote USD

Vornado Realty Trust (VNO-PN)

Compare
17.67
-0.01
(-0.06%)
At close: January 17 at 4:00:02 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 202517.7917.8217.6017.6717.674,163
Jan 16, 202517.7017.7017.5717.6817.689,140
Jan 15, 202517.2417.5416.9617.4917.4934,257
Jan 14, 202516.7517.0016.7517.0017.0024,166
Jan 13, 202516.8516.8516.5916.8016.8085,992
Jan 10, 202517.0917.1116.9116.9416.9454,200
Jan 8, 202517.6817.6917.2317.2817.2830,173
Jan 7, 202518.2118.3617.6917.7517.7527,356
Jan 6, 202518.1018.3717.9618.2118.2115,366
Jan 3, 202518.0118.3618.0118.1218.1210,561
Jan 2, 202517.9718.1617.8418.0118.0110,184
Dec 31, 202417.4418.1217.3917.9717.97297,132
Dec 30, 202417.1417.6117.0517.5117.5115,831
Dec 27, 202417.0517.2617.0017.2617.269,377
Dec 26, 202417.1717.3517.1317.1317.137,352
Dec 24, 202417.3117.4617.1517.2717.2729,012
Dec 23, 202417.2517.4217.0217.4217.4243,210
Dec 20, 202417.0617.5517.0617.1817.1844,575
Dec 19, 202417.2217.3316.9317.1617.1620,207
Dec 18, 202417.7017.8417.5117.5717.5714,598
Dec 17, 202417.7317.7617.5117.7617.7623,718
Dec 16, 2024 0.33 Dividend
Dec 16, 202417.6217.8117.5817.7317.7345,550
Dec 13, 202418.0718.1617.8917.9517.6230,558
Dec 12, 202418.2518.3118.1018.2017.8739,000
Dec 11, 202418.4718.4718.2418.3117.9833,194
Dec 10, 202418.3318.3918.1918.3618.0225,441
Dec 9, 202418.2218.3318.1818.3217.9910,351
Dec 6, 202418.3518.4318.2618.2717.9415,935
Dec 5, 202418.2418.3118.2018.3017.9710,392
Dec 4, 202418.2318.3418.2018.2017.8715,167
Dec 3, 202418.1218.2618.1018.1817.8520,361
Dec 2, 202418.0518.2218.0118.1717.8425,435
Nov 29, 202418.2918.6018.0518.0517.72124,779
Nov 27, 202418.0918.3118.0918.3017.9716,181
Nov 26, 202418.1518.1618.0218.1617.8315,138
Nov 25, 202418.0018.1718.0018.1217.796,871
Nov 22, 202417.7717.9917.7517.8717.545,634
Nov 21, 202417.6817.8117.5417.8117.4820,767
Nov 20, 202417.5517.6817.5317.6017.2816,430
Nov 19, 202417.6817.6817.4717.6617.3440,831
Nov 18, 202417.6717.8817.6317.6917.3744,810
Nov 15, 202417.9017.9117.6117.6717.3517,744
Nov 14, 202418.2918.3217.9517.9517.6224,996
Nov 13, 202418.1718.2018.0118.0717.7422,115
Nov 12, 202418.3618.3718.0118.0117.6818,956
Nov 11, 202418.8418.8418.2418.2417.918,040
Nov 8, 202418.6918.8718.5718.7618.4211,816
Nov 7, 202418.7018.7218.5518.6018.267,885
Nov 6, 202418.7218.7918.4518.6518.3110,329
Nov 5, 202418.5018.8218.2918.8018.4619,347
Nov 4, 202418.3118.4918.3118.4918.155,939
Nov 1, 202418.5518.5518.1618.1617.836,211
Oct 31, 202418.6518.6518.2618.3818.0415,499
Oct 30, 202418.8918.8918.4618.5418.2016,009
Oct 29, 202418.7318.7918.3618.6918.357,981
Oct 28, 202418.7618.8418.5718.8418.5016,068
Oct 25, 202418.6218.8018.6218.7118.3713,467
Oct 24, 202418.3918.6518.3918.6118.2725,401
Oct 23, 202418.4418.5018.3418.4718.1317,254
Oct 22, 202418.3418.5418.3418.4818.1411,278
Oct 21, 202418.4518.4818.2518.3618.0313,418
Oct 18, 202418.4118.5318.2318.5018.167,953
Oct 17, 202418.4018.5018.4018.4518.117,794
Oct 16, 202418.4818.5618.4318.4418.1039,439
Oct 15, 202418.4018.6518.2618.3918.0542,597
Oct 14, 202418.1018.3718.1018.3718.0411,547
Oct 11, 202418.1118.4218.0018.2017.8742,748
Oct 10, 202418.1018.1017.9318.0617.731,323
Oct 9, 202418.0818.0918.0018.0017.6746,739
Oct 8, 202418.0918.1417.9618.0217.6942,838
Oct 7, 202418.0018.1417.9717.9917.6631,351
Oct 4, 202418.0318.1118.0018.0217.6917,096
Oct 3, 202417.9518.0517.9217.9717.6424,814
Oct 2, 202418.0018.1317.9718.0517.72116,508
Oct 1, 202418.1018.1017.9918.0317.7025,909
Sep 30, 202418.1218.1217.9317.9317.6095,997
Sep 27, 202418.1618.1618.0018.0017.6715,053
Sep 26, 202418.0318.0917.9218.0717.749,529
Sep 25, 202418.1918.1917.9118.0017.6717,996
Sep 24, 202418.2618.2618.0818.1217.7948,615
Sep 23, 202418.3618.3618.1618.1917.869,486
Sep 20, 202418.2918.3218.1718.2817.9540,805
Sep 19, 202418.0418.3718.0418.2617.9369,901
Sep 18, 202418.1918.1917.9417.9417.6129,196
Sep 17, 202418.0418.2217.9518.1217.7935,668
Sep 16, 2024 0.33 Dividend
Sep 16, 202417.9118.1017.9118.0417.7141,479
Sep 13, 202417.9818.2617.9818.2617.6018,976
Sep 12, 202417.8518.1917.8518.1017.4565,326
Sep 11, 202418.0518.2017.9717.9717.3243,873
Sep 10, 202418.0818.1118.0018.0517.4017,269
Sep 9, 202417.6118.1517.6118.0817.4338,352
Sep 6, 202417.5417.9317.5417.6116.9817,302
Sep 5, 202417.7218.1217.5917.5916.9627,875
Sep 4, 202417.2617.8017.2617.7217.0821,799
Sep 3, 202417.3617.4017.2117.2816.6623,059
Aug 30, 202416.8317.6216.8217.3616.7489,743
Aug 29, 202416.9416.9416.8016.8416.248,179
Aug 28, 202416.8717.0116.8516.8616.2510,776
Aug 27, 202416.7216.9116.7216.8116.2113,151
Aug 26, 202417.0017.0016.8016.8716.2625,477
Aug 23, 202416.8217.0716.8217.0016.3928,246
Aug 22, 202416.7816.9416.6616.7116.1110,981
Aug 21, 202416.6316.8616.6316.8616.2512,952
Aug 20, 202416.3216.5116.3216.5015.9118,683
Aug 19, 202416.0016.3016.0016.2815.7045,849
Aug 16, 202416.1016.1515.9816.0015.4321,204
Aug 15, 202416.0816.2916.0016.0015.4352,671
Aug 14, 202416.1416.2315.9516.0115.4353,565
Aug 13, 202416.1316.1815.9916.0415.4616,022
Aug 12, 202415.9316.1215.9315.9915.4217,279
Aug 9, 202415.9816.1815.9816.0015.4340,242
Aug 8, 202415.8516.1315.8516.0815.5127,343
Aug 7, 202415.7115.9615.7115.8915.3222,232
Aug 6, 202415.3015.8715.3015.7515.1825,246
Aug 5, 202415.0015.5215.0015.4214.8713,186
Aug 2, 202415.5315.6415.4415.6315.078,572
Aug 1, 202415.4215.6415.4215.6415.0818,691
Jul 31, 202415.6315.8815.2415.3614.8148,124
Jul 30, 202415.6415.7315.6415.7215.163,663
Jul 29, 202415.8615.8715.6415.6415.089,742
Jul 26, 202415.8415.8415.7715.7715.201,966
Jul 25, 202415.7215.7915.5415.7815.213,776
Jul 24, 202415.8815.8815.5715.6015.046,707
Jul 23, 202415.7515.8115.6115.8115.248,200
Jul 22, 202415.7515.8215.6615.7515.1810,917
Jul 19, 202415.7015.7515.6515.7015.141,285
Jul 18, 202415.6315.6315.5115.5314.975,795
Jul 17, 202415.5815.6615.5815.6515.0914,283
Jul 16, 202415.5815.5815.4615.5715.014,618
Jul 15, 202415.4015.4615.3515.4314.884,989
Jul 12, 202415.3915.4815.3515.4514.907,392
Jul 11, 202415.2115.4815.2115.2514.7026,062
Jul 10, 202415.1215.2315.1015.1014.56358,191
Jul 9, 202415.2815.3115.1515.1514.61105,034
Jul 8, 202415.3615.3615.0615.2014.6617,938
Jul 5, 202415.4015.4015.2615.3214.777,276
Jul 3, 202415.2015.3315.2015.3214.776,419
Jul 2, 202415.0915.1014.9115.1014.5614,264
Jul 1, 202415.0615.0614.8415.0014.4617,824
Jun 28, 202414.9115.0314.7714.9614.4224,716
Jun 27, 202414.9515.0514.8215.0014.4612,568
Jun 26, 202415.0815.0814.8514.9614.4214,441
Jun 25, 202415.2415.2714.9415.0014.4610,735
Jun 24, 202415.2015.3815.1415.1414.6010,022
Jun 21, 202415.2715.3315.1615.1814.637,496
Jun 20, 202415.3415.6015.3215.3214.771,124
Jun 18, 202415.5015.6315.4615.4814.9212,261
Jun 17, 2024 0.33 Dividend
Jun 17, 202415.3715.6015.3515.5114.9518,448
Jun 14, 202415.5015.7515.4915.6014.7239,880
Jun 13, 202415.6515.6915.5015.5714.6913,761
Jun 12, 202415.5015.6915.5015.6114.7321,866
Jun 11, 202415.3015.3815.2115.3514.4914,324
Jun 10, 202415.4515.4515.2315.3014.449,638
Jun 7, 202415.2315.3315.1515.1514.303,738
Jun 6, 202415.1915.3815.1915.3814.5236,946
Jun 5, 202415.2915.3715.2615.3014.449,662
Jun 4, 202415.3015.4315.3015.3514.498,150
Jun 3, 202415.1315.3814.9915.3514.4914,187
May 31, 202415.0115.3414.9715.2614.4022,609
May 30, 202414.8015.1314.8015.0014.168,866
May 29, 202415.1315.1314.8114.9514.116,747
May 28, 202415.3515.3515.0915.1414.299,393
May 24, 202415.4715.4715.0015.4014.546,536
May 23, 202415.5015.5015.0315.4014.5330,580
May 22, 202415.3515.4215.2215.3114.459,035
May 21, 202415.4915.5015.3615.3714.5133,513
May 20, 202415.4815.4815.2715.4414.576,871
May 17, 202415.3515.4115.3015.3714.516,791
May 16, 202415.3215.3615.3215.3614.502,955
May 15, 202415.3015.4015.3015.3214.4613,486
May 14, 202415.1515.2015.0715.2014.3511,760
May 13, 202415.0415.1615.0415.1514.308,040
May 10, 202415.0715.1014.9715.0914.249,393
May 9, 202415.0015.1515.0015.1214.279,830
May 8, 202415.0715.2614.8414.9514.1122,514
May 7, 202415.1315.3115.1115.2614.4012,086
May 6, 202415.0515.1815.0515.1314.286,437
May 3, 202414.9115.0114.8914.9414.108,255
May 2, 202414.7614.9514.7514.8013.9714,060
May 1, 202414.8314.9714.7514.7513.924,325
Apr 30, 202415.0815.1314.8114.8814.049,244
Apr 29, 202414.9215.0614.9215.0614.214,240
Apr 26, 202414.7815.0514.7614.9014.0615,669
Apr 25, 202414.8314.8514.6614.7813.959,022
Apr 24, 202415.0815.0814.9314.9814.145,857
Apr 23, 202414.9915.0314.9515.0314.197,353
Apr 22, 202414.8014.8414.6914.8013.975,483
Apr 19, 202414.5514.7514.4014.6813.8511,591
Apr 18, 202414.5314.5514.4214.4813.678,000
Apr 17, 202414.5714.7114.5714.5713.751,346
Apr 16, 202414.4414.5914.2914.5213.7011,754
Apr 15, 202414.7914.7914.4714.5513.7314,624
Apr 12, 202415.0115.2115.0115.1914.342,252
Apr 11, 202415.0015.0914.8815.0914.2426,435
Apr 10, 202415.1215.1414.7315.1414.2918,315
Apr 9, 202415.1015.2715.1015.2314.376,368
Apr 8, 202415.2015.4215.0715.1014.2526,631
Apr 5, 202415.1915.3515.1915.2114.364,579
Apr 4, 202415.0215.3115.0215.3114.4520,027
Apr 3, 202414.8014.9914.6914.9714.1317,060
Apr 2, 202415.0815.0814.5514.7713.9436,585
Apr 1, 202415.2415.2914.9015.1214.2748,872
Mar 28, 202415.2315.6515.0115.0814.23319,145
Mar 27, 202415.4415.4415.1615.1714.3259,246
Mar 26, 202415.4615.5915.1915.3914.5330,957
Mar 25, 202415.6115.6615.3615.4414.5720,112
Mar 22, 202415.7215.7415.5715.6514.7720,336
Mar 21, 202415.7715.9615.6115.7114.8354,863
Mar 20, 202415.7115.8815.6115.6914.8144,971
Mar 19, 202415.5215.7515.4415.6414.7639,185
Mar 18, 202415.2015.7115.1315.6514.7720,242
Mar 15, 202415.2515.4015.0015.3314.4719,015
Mar 14, 2024 0.33 Dividend
Mar 14, 202415.4915.4915.1615.3014.4435,834
Mar 13, 202415.8015.9015.7115.7314.5443,526
Mar 12, 202416.0416.0415.8315.9014.6944,114
Mar 11, 202416.1216.1315.9815.9814.778,580
Mar 8, 202416.1216.1216.0216.0514.834,302
Mar 7, 202416.0516.1315.9115.9714.7613,223
Mar 6, 202416.1316.1615.9416.0114.8010,745
Mar 5, 202415.8016.0815.8016.0614.8416,639
Mar 4, 202416.0716.0715.7915.8814.678,576
Mar 1, 202416.1816.2016.0416.0914.8713,753
Feb 29, 202415.8416.3215.8016.2515.0245,466
Feb 28, 202416.0116.1215.7115.9014.6911,553
Feb 27, 202415.8916.1115.6915.9114.7017,765
Feb 26, 202415.9016.1115.8315.9514.7413,814
Feb 23, 202415.7416.1115.6016.0114.8014,345
Feb 22, 202415.5715.7315.5615.6514.464,933
Feb 21, 202415.7115.8815.6015.6014.428,467
Feb 20, 202415.7115.9015.6615.7714.5713,589
Feb 16, 202416.0016.0415.7715.8214.6212,436
Feb 15, 202415.9216.0415.8116.0414.828,194
Feb 14, 202416.0216.0415.7416.0414.8221,066
Feb 13, 202415.8016.0015.6915.7814.5815,697
Feb 12, 202415.7316.2415.7316.2415.0127,188
Feb 9, 202415.3815.9815.3815.7714.5742,241
Feb 8, 202415.3215.4815.2415.4814.313,630
Feb 7, 202415.4815.6415.2715.3714.209,719
Feb 6, 202415.4915.5815.3215.5214.344,939
Feb 5, 202415.5915.5915.3715.3914.2210,364
Feb 2, 202415.6015.6415.3515.6114.4312,635
Feb 1, 202415.7815.7815.2315.6514.4614,823
Jan 31, 202416.0316.0315.7015.7814.5814,243
Jan 30, 202416.1016.3316.0316.0514.8314,566
Jan 29, 202415.9516.2015.9516.1714.9415,845
Jan 26, 202415.8016.2115.6516.1914.9611,716
Jan 25, 202415.6515.9115.5515.8914.6815,937
Jan 24, 202415.6915.6915.4515.6914.5010,944
Jan 23, 202415.4315.5515.2215.5214.3412,986
Jan 22, 202415.6015.6015.3115.4914.3152,023
Jan 19, 202415.2515.5215.2215.4714.3046,723
Jan 18, 202415.3315.3315.1915.2914.136,345

Related Tickers

SLG-PI SL Green Realty Corp.
23.02
-0.26%
 
HPP-PC Hudson Pacific Properties, Inc.
13.26
+0.08%
 
PDM Piedmont Office Realty Trust, Inc.
8.82
+0.46%
 
PGRE Paramount Group, Inc.
4.5600
-0.44%
 
D-UN.TO Dream Office Real Estate Investment Trust
17.50
+0.29%
 
DEI Douglas Emmett, Inc.
17.50
+1.57%
 
HPP Hudson Pacific Properties, Inc.
3.1400
+7.17%
 
BXP BXP, Inc.
73.19
+1.04%
 
AP-UN.TO Allied Properties Real Estate Investment Trust
17.01
+0.06%
 
SLG SL Green Realty Corp.
65.83
+0.75%