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

NYSE - Nasdaq Real Time Price USD

Vornado Realty Trust (VNO-PN)

17.02
+0.02
+(0.12%)
At close: April 28 at 4:00:02 PM EDT
17.41
+0.39
+(2.29%)
Pre-Market: 4:32:51 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 28, 202517.0017.1716.9517.0217.02116,331
Apr 25, 202516.9017.0016.5317.0017.005,736
Apr 24, 202516.7116.9516.6216.9016.9015,744
Apr 23, 202516.5416.6816.4316.5816.584,642
Apr 22, 202516.2716.4316.0016.3816.386,481
Apr 21, 202516.0516.1215.8516.1216.1218,055
Apr 17, 202516.3416.3416.0816.1016.1097,761
Apr 16, 202516.1516.3716.1516.1916.1927,844
Apr 15, 202515.9516.1815.9516.1516.1513,177
Apr 14, 202515.7015.9215.7015.9215.927,775
Apr 11, 202515.4815.8215.4815.6915.6921,490
Apr 10, 202515.3015.5315.3015.4815.4820,962
Apr 9, 202514.8115.7414.8115.7415.7417,292
Apr 8, 202515.1115.2815.0715.1015.1012,493
Apr 7, 202515.1315.5314.9315.0915.0923,337
Apr 4, 202515.6115.7015.1915.4915.4950,034
Apr 3, 202516.0416.1815.9015.9515.9524,011
Apr 2, 202516.0216.3716.0216.3216.3229,606
Apr 1, 202516.4616.4916.2016.2016.2057,233
Mar 31, 202516.9316.9616.3016.5116.5184,500
Mar 28, 202517.1017.1316.8516.9316.9353,170
Mar 27, 202517.2317.2417.1317.1317.1319,981
Mar 26, 202517.4217.4217.2317.2417.2449,958
Mar 25, 202517.6217.6217.3617.4717.4711,495
Mar 24, 202517.6217.6217.5117.6117.616,828
Mar 21, 202517.5117.8217.5117.6217.622,739
Mar 20, 202517.5717.8017.2717.6217.625,521
Mar 19, 202517.7017.7817.5217.6817.682,999
Mar 18, 202517.5217.6617.5217.5917.591,417
Mar 17, 2025 0.328125 Dividend
Mar 17, 202517.3317.6517.3317.6417.643,706
Mar 14, 202518.0218.0217.6217.7217.3918,376
Mar 13, 202517.9117.9917.8517.9317.608,266
Mar 12, 202517.5417.9717.5417.9217.5812,312
Mar 11, 202517.6417.8217.4517.4917.174,311
Mar 10, 202517.8917.8917.5317.7717.449,373
Mar 7, 202518.0118.0117.7317.8117.4883,959
Mar 6, 202518.0218.0517.8617.8617.5332,987
Mar 5, 202518.1018.1017.8618.0017.6713,517
Mar 4, 202518.1818.1817.9617.9917.662,797
Mar 3, 202518.1618.3018.1618.2517.914,639
Feb 28, 202518.1618.1617.8818.1117.7716,220
Feb 27, 202518.0218.0517.9217.9917.666,945
Feb 26, 202518.1318.1317.8217.9317.6013,824
Feb 25, 202517.9818.3017.9018.0317.7013,144
Feb 24, 202517.8318.0017.7117.7817.458,056
Feb 21, 202517.6117.7417.6117.6917.369,937
Feb 20, 202517.5617.6317.4617.5817.2512,666
Feb 19, 202517.7517.8717.4517.4917.1722,487
Feb 18, 202517.8517.8917.6017.7517.4218,569
Feb 14, 202517.7717.9217.7017.7417.4113,030
Feb 13, 202517.5017.7017.5017.5617.239,009
Feb 12, 202517.0417.4417.0417.3617.0422,886
Feb 11, 202517.3917.3917.1617.3016.979,208
Feb 10, 202517.3817.4517.2417.3116.9914,884
Feb 7, 202517.6417.6417.2317.2516.9310,359
Feb 6, 202517.7717.9917.6117.6617.3317,705
Feb 5, 202517.4517.7917.4517.7117.3826,576
Feb 4, 202517.4917.6417.3617.4017.086,107
Feb 3, 202516.9917.7116.9917.4917.1710,025
Jan 31, 202517.7018.0017.3717.5617.2328,838
Jan 30, 202518.2318.2317.8317.8317.5016,343
Jan 29, 202518.3018.3817.9818.0317.7013,711
Jan 28, 202518.5218.5918.3718.3818.0424,835
Jan 27, 202518.1218.9718.1218.7418.3914,901
Jan 24, 202517.9618.2717.9618.2517.914,409
Jan 23, 202518.0818.0817.9317.9317.60694
Jan 22, 202518.1118.1217.7818.0817.7511,489
Jan 21, 202517.8018.0117.7718.0117.687,339
Jan 17, 202517.7917.8217.6017.6717.344,163
Jan 16, 202517.7017.7017.5717.6817.359,140
Jan 15, 202517.2417.5416.9617.4917.1734,257
Jan 14, 202516.7517.0016.7517.0016.6924,166
Jan 13, 202516.8516.8516.5916.8016.4985,992
Jan 10, 202517.0917.1116.9116.9416.6354,200
Jan 8, 202517.6817.6917.2317.2816.9630,173
Jan 7, 202518.2118.3617.6917.7517.4227,356
Jan 6, 202518.1018.3717.9618.2117.8715,366
Jan 3, 202518.0118.3618.0118.1217.7810,561
Jan 2, 202517.9718.1617.8418.0117.6810,184
Dec 31, 202417.4418.1217.3917.9717.64297,132
Dec 30, 202417.1417.6117.0517.5117.1915,831
Dec 27, 202417.0517.2617.0017.2616.949,377
Dec 26, 202417.1717.3517.1317.1316.817,352
Dec 24, 202417.3117.4617.1517.2716.9529,012
Dec 23, 202417.2517.4217.0217.4217.1043,210
Dec 20, 202417.0617.5517.0617.1816.8644,575
Dec 19, 202417.2217.3316.9317.1616.8420,207
Dec 18, 202417.7017.8417.5117.5717.2414,598
Dec 17, 202417.7317.7617.5117.7617.4323,718
Dec 16, 2024 0.328125 Dividend
Dec 16, 202417.6217.8117.5817.7317.4045,550
Dec 13, 202418.0718.1617.8917.9517.3030,558
Dec 12, 202418.2518.3118.1018.2017.5439,000
Dec 11, 202418.4718.4718.2418.3117.6433,194
Dec 10, 202418.3318.3918.1918.3617.6925,441
Dec 9, 202418.2218.3318.1818.3217.6510,351
Dec 6, 202418.3518.4318.2618.2717.6015,935
Dec 5, 202418.2418.3118.2018.3017.6310,392
Dec 4, 202418.2318.3418.2018.2017.5415,167
Dec 3, 202418.1218.2618.1018.1817.5220,361
Dec 2, 202418.0518.2218.0118.1717.5125,435
Nov 29, 202418.2918.6018.0518.0517.39124,779
Nov 27, 202418.0918.3118.0918.3017.6316,181
Nov 26, 202418.1518.1618.0218.1617.5015,138
Nov 25, 202418.0018.1718.0018.1217.466,871
Nov 22, 202417.7717.9917.7517.8717.225,634
Nov 21, 202417.6817.8117.5417.8117.1620,767
Nov 20, 202417.5517.6817.5317.6016.9616,430
Nov 19, 202417.6817.6817.4717.6617.0240,831
Nov 18, 202417.6717.8817.6317.6917.0544,810
Nov 15, 202417.9017.9117.6117.6717.0317,744
Nov 14, 202418.2918.3217.9517.9517.3024,996
Nov 13, 202418.1718.2018.0118.0717.4122,115
Nov 12, 202418.3618.3718.0118.0117.3518,956
Nov 11, 202418.8418.8418.2418.2417.578,040
Nov 8, 202418.6918.8718.5718.7618.0811,816
Nov 7, 202418.7018.7218.5518.6017.927,885
Nov 6, 202418.7218.7918.4518.6517.9710,329
Nov 5, 202418.5018.8218.2918.8018.1119,347
Nov 4, 202418.3118.4918.3118.4917.825,939
Nov 1, 202418.5518.5518.1618.1617.506,211
Oct 31, 202418.6518.6518.2618.3817.7115,499
Oct 30, 202418.8918.8918.4618.5417.8616,009
Oct 29, 202418.7318.7918.3618.6918.017,981
Oct 28, 202418.7618.8418.5718.8418.1516,068
Oct 25, 202418.6218.8018.6218.7118.0313,467
Oct 24, 202418.3918.6518.3918.6117.9325,401
Oct 23, 202418.4418.5018.3418.4717.8017,254
Oct 22, 202418.3418.5418.3418.4817.8111,278
Oct 21, 202418.4518.4818.2518.3617.6913,418
Oct 18, 202418.4118.5318.2318.5017.837,953
Oct 17, 202418.4018.5018.4018.4517.787,794
Oct 16, 202418.4818.5618.4318.4417.7739,439
Oct 15, 202418.4018.6518.2618.3917.7242,597
Oct 14, 202418.1018.3718.1018.3717.7011,547
Oct 11, 202418.1118.4218.0018.2017.5442,748
Oct 10, 202418.1018.1017.9318.0617.401,323
Oct 9, 202418.0818.0918.0018.0017.3446,739
Oct 8, 202418.0918.1417.9618.0217.3642,838
Oct 7, 202418.0018.1417.9717.9917.3331,351
Oct 4, 202418.0318.1118.0018.0217.3617,096
Oct 3, 202417.9518.0517.9217.9717.3124,814
Oct 2, 202418.0018.1317.9718.0517.39116,508
Oct 1, 202418.1018.1017.9918.0317.3725,909
Sep 30, 202418.1218.1217.9317.9317.2895,997
Sep 27, 202418.1618.1618.0018.0017.3415,053
Sep 26, 202418.0318.0917.9218.0717.419,529
Sep 25, 202418.1918.1917.9118.0017.3417,996
Sep 24, 202418.2618.2618.0818.1217.4648,615
Sep 23, 202418.3618.3618.1618.1917.539,486
Sep 20, 202418.2918.3218.1718.2817.6240,805
Sep 19, 202418.0418.3718.0418.2617.5969,901
Sep 18, 202418.1918.1917.9417.9417.2929,196
Sep 17, 202418.0418.2217.9518.1217.4635,668
Sep 16, 2024 0.328125 Dividend
Sep 16, 202417.9118.1017.9118.0417.3841,479
Sep 13, 202417.9818.2617.9818.2617.2818,976
Sep 12, 202417.8518.1917.8518.1017.1365,326
Sep 11, 202418.0518.2017.9717.9717.0043,873
Sep 10, 202418.0818.1118.0018.0517.0817,269
Sep 9, 202417.6118.1517.6118.0817.1138,352
Sep 6, 202417.5417.9317.5417.6116.6617,302
Sep 5, 202417.7218.1217.5917.5916.6427,875
Sep 4, 202417.2617.8017.2617.7216.7621,799
Sep 3, 202417.3617.4017.2117.2816.3523,059
Aug 30, 202416.8317.6216.8217.3616.4389,743
Aug 29, 202416.9416.9416.8016.8415.938,179
Aug 28, 202416.8717.0116.8516.8615.9510,776
Aug 27, 202416.7216.9116.7216.8115.9113,151
Aug 26, 202417.0017.0016.8016.8715.9625,477
Aug 23, 202416.8217.0716.8217.0016.0928,246
Aug 22, 202416.7816.9416.6616.7115.8110,981
Aug 21, 202416.6316.8616.6316.8615.9512,952
Aug 20, 202416.3216.5116.3216.5015.6118,683
Aug 19, 202416.0016.3016.0016.2815.4045,849
Aug 16, 202416.1016.1515.9816.0015.1421,204
Aug 15, 202416.0816.2916.0016.0015.1452,671
Aug 14, 202416.1416.2315.9516.0115.1553,565
Aug 13, 202416.1316.1815.9916.0415.1816,022
Aug 12, 202415.9316.1215.9315.9915.1317,279
Aug 9, 202415.9816.1815.9816.0015.1440,242
Aug 8, 202415.8516.1315.8516.0815.2227,343
Aug 7, 202415.7115.9615.7115.8915.0422,232
Aug 6, 202415.3015.8715.3015.7514.9025,246
Aug 5, 202415.0015.5215.0015.4214.5913,186
Aug 2, 202415.5315.6415.4415.6314.798,572
Aug 1, 202415.4215.6415.4215.6414.8018,691
Jul 31, 202415.6315.8815.2415.3614.5348,124
Jul 30, 202415.6415.7315.6415.7214.873,663
Jul 29, 202415.8615.8715.6415.6414.809,742
Jul 26, 202415.8415.8415.7715.7714.921,966
Jul 25, 202415.7215.7915.5415.7814.933,776
Jul 24, 202415.8815.8815.5715.6014.766,707
Jul 23, 202415.7515.8115.6115.8114.968,200
Jul 22, 202415.7515.8215.6615.7514.9010,917
Jul 19, 202415.7015.7515.6515.7014.861,285
Jul 18, 202415.6315.6315.5115.5314.695,795
Jul 17, 202415.5815.6615.5815.6514.8114,283
Jul 16, 202415.5815.5815.4615.5714.734,618
Jul 15, 202415.4015.4615.3515.4314.604,989
Jul 12, 202415.3915.4815.3515.4514.627,392
Jul 11, 202415.2115.4815.2115.2514.4326,062
Jul 10, 202415.1215.2315.1015.1014.29358,191
Jul 9, 202415.2815.3115.1515.1514.34105,034
Jul 8, 202415.3615.3615.0615.2014.3917,938
Jul 5, 202415.4015.4015.2615.3214.507,276
Jul 3, 202415.2015.3315.2015.3214.506,419
Jul 2, 202415.0915.1014.9115.1014.2914,264
Jul 1, 202415.0615.0614.8415.0014.1917,824
Jun 28, 202414.9115.0314.7714.9614.1624,716
Jun 27, 202414.9515.0514.8215.0014.1912,568
Jun 26, 202415.0815.0814.8514.9614.1614,441
Jun 25, 202415.2415.2714.9415.0014.1910,735
Jun 24, 202415.2015.3815.1415.1414.3310,022
Jun 21, 202415.2715.3315.1615.1814.367,496
Jun 20, 202415.3415.6015.3215.3214.501,124
Jun 18, 202415.5015.6315.4615.4814.6512,261
Jun 17, 2024 0.328125 Dividend
Jun 17, 202415.3715.6015.3515.5114.6818,448
Jun 14, 202415.5015.7515.4915.6014.4539,880
Jun 13, 202415.6515.6915.5015.5714.4213,761
Jun 12, 202415.5015.6915.5015.6114.4621,866
Jun 11, 202415.3015.3815.2115.3514.2214,324
Jun 10, 202415.4515.4515.2315.3014.179,638
Jun 7, 202415.2315.3315.1515.1514.033,738
Jun 6, 202415.1915.3815.1915.3814.2536,946
Jun 5, 202415.2915.3715.2615.3014.179,662
Jun 4, 202415.3015.4315.3015.3514.228,150
Jun 3, 202415.1315.3814.9915.3514.2214,187
May 31, 202415.0115.3414.9715.2614.1422,609
May 30, 202414.8015.1314.8015.0013.898,866
May 29, 202415.1315.1314.8114.9513.856,747
May 28, 202415.3515.3515.0915.1414.029,393
May 24, 202415.4715.4715.0015.4014.276,536
May 23, 202415.5015.5015.0315.4014.2730,580
May 22, 202415.3515.4215.2215.3114.189,035
May 21, 202415.4915.5015.3615.3714.2433,513
May 20, 202415.4815.4815.2715.4414.306,871
May 17, 202415.3515.4115.3015.3714.246,791
May 16, 202415.3215.3615.3215.3614.232,955
May 15, 202415.3015.4015.3015.3214.1913,486
May 14, 202415.1515.2015.0715.2014.0811,760
May 13, 202415.0415.1615.0415.1514.038,040
May 10, 202415.0715.1014.9715.0913.989,393
May 9, 202415.0015.1515.0015.1214.019,830
May 8, 202415.0715.2614.8414.9513.8522,514
May 7, 202415.1315.3115.1115.2614.1412,086
May 6, 202415.0515.1815.0515.1314.026,437
May 3, 202414.9115.0114.8914.9413.848,255
May 2, 202414.7614.9514.7514.8013.7114,060
May 1, 202414.8314.9714.7514.7513.664,325
Apr 30, 202415.0815.1314.8114.8813.789,244
Apr 29, 202414.9215.0614.9215.0613.954,240

Related Tickers

HPP-PC Hudson Pacific Properties, Inc.
13.01
-0.61%
 
SLG-PI SL Green Realty Corp.
22.05
+1.24%
 
D-UN.TO Dream Office Real Estate Investment Trust
15.70
-1.88%
 
HPP Hudson Pacific Properties, Inc.
2.2400
+0.90%
 
KRC Kilroy Realty Corporation
32.68
+0.96%
 
BDN Brandywine Realty Trust
4.0500
+0.50%
 
SLG SL Green Realty Corp.
54.27
-0.13%
 
AP-UN.TO Allied Properties Real Estate Investment Trust
15.78
+0.70%