NYSE - Delayed Quote USD

Vornado Realty Trust (VNO-PM)

15.56 +0.06 (+0.39%)
At close: May 17 at 3:35 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
May 17, 2024 15.49 15.56 15.40 15.56 15.56 10,678
May 16, 2024 15.46 15.50 15.38 15.50 15.50 23,006
May 15, 2024 15.40 15.48 15.36 15.48 15.48 7,993
May 14, 2024 15.33 15.44 15.25 15.30 15.30 9,804
May 13, 2024 15.32 15.36 15.25 15.35 15.35 10,488
May 10, 2024 15.19 15.31 15.15 15.28 15.28 8,707
May 9, 2024 15.21 15.34 15.18 15.29 15.29 9,507
May 8, 2024 15.45 15.45 15.02 15.10 15.10 13,328
May 7, 2024 15.40 15.47 15.30 15.42 15.42 7,315
May 6, 2024 15.36 15.43 15.31 15.40 15.40 8,581
May 3, 2024 15.27 15.27 15.13 15.22 15.22 5,971
May 2, 2024 15.01 15.19 14.94 15.17 15.17 33,046
May 1, 2024 15.06 15.22 15.00 15.00 15.00 6,094
Apr 30, 2024 15.25 15.39 14.99 15.10 15.10 10,367
Apr 29, 2024 15.15 15.29 15.06 15.29 15.29 14,339
Apr 26, 2024 15.10 15.19 14.80 15.01 15.01 16,232
Apr 25, 2024 15.01 15.02 14.86 14.93 14.93 43,948
Apr 24, 2024 15.11 15.23 15.10 15.16 15.16 7,247
Apr 23, 2024 15.00 15.24 15.00 15.24 15.24 6,242
Apr 22, 2024 14.78 14.94 14.78 14.90 14.90 7,514
Apr 19, 2024 14.48 14.80 14.48 14.80 14.80 4,157
Apr 18, 2024 14.60 14.79 14.51 14.55 14.55 37,582
Apr 17, 2024 14.60 14.73 14.58 14.65 14.65 10,887
Apr 16, 2024 14.47 14.68 14.38 14.50 14.50 7,334
Apr 15, 2024 15.02 15.28 14.50 14.54 14.54 52,319
Apr 12, 2024 15.08 15.39 15.08 15.30 15.30 10,790
Apr 11, 2024 15.01 15.23 14.86 15.20 15.20 15,653
Apr 10, 2024 15.28 15.28 14.90 15.11 15.11 20,764
Apr 9, 2024 15.41 15.47 15.37 15.40 15.40 5,743
Apr 8, 2024 15.32 15.50 15.27 15.38 15.38 17,808
Apr 5, 2024 15.21 15.41 15.21 15.36 15.36 20,681
Apr 4, 2024 15.12 15.28 15.07 15.25 15.25 41,082
Apr 3, 2024 14.78 15.04 14.75 15.02 15.02 62,107
Apr 2, 2024 15.01 15.10 14.67 14.80 14.80 43,959
Apr 1, 2024 15.44 15.44 15.07 15.12 15.12 69,763
Mar 28, 2024 15.59 16.04 15.11 15.30 15.30 304,094
Mar 27, 2024 15.79 15.79 15.64 15.70 15.70 49,070
Mar 26, 2024 15.82 15.85 15.40 15.70 15.70 41,254
Mar 25, 2024 15.93 15.97 15.72 15.82 15.82 19,867
Mar 22, 2024 15.97 16.12 15.91 15.97 15.97 18,214
Mar 21, 2024 15.95 16.28 15.95 15.96 15.96 64,484
Mar 20, 2024 15.89 16.09 15.89 15.98 15.98 30,440
Mar 19, 2024 16.02 16.04 15.90 15.98 15.98 33,620
Mar 18, 2024 15.61 15.98 15.60 15.96 15.96 37,248
Mar 15, 2024 15.45 15.71 15.30 15.70 15.70 51,760
Mar 14, 2024 0.33 Dividend
Mar 14, 2024 15.71 15.72 15.41 15.64 15.64 25,071
Mar 13, 2024 15.89 16.02 15.86 15.86 15.53 29,082
Mar 12, 2024 15.91 16.00 15.85 15.98 15.65 26,316
Mar 11, 2024 15.99 16.06 15.91 15.95 15.62 21,799
Mar 8, 2024 16.00 16.09 15.91 15.98 15.65 14,770
Mar 7, 2024 15.72 16.02 15.72 15.88 15.55 17,875
Mar 6, 2024 16.10 16.17 15.72 15.72 15.39 51,671
Mar 5, 2024 15.77 16.00 15.77 16.00 15.67 13,352
Mar 4, 2024 15.95 15.99 15.75 15.77 15.44 9,282
Mar 1, 2024 16.00 16.13 15.81 15.97 15.64 7,802
Feb 29, 2024 15.77 16.24 15.63 16.00 15.67 78,402
Feb 28, 2024 15.82 16.10 15.78 15.78 15.45 11,538
Feb 27, 2024 16.00 16.10 15.80 15.92 15.59 7,922
Feb 26, 2024 16.02 16.10 15.88 15.97 15.64 28,008
Feb 23, 2024 15.72 16.19 15.72 16.05 15.72 16,560
Feb 22, 2024 15.79 15.80 15.64 15.80 15.47 4,915
Feb 21, 2024 16.04 16.04 15.69 15.69 15.37 6,912
Feb 20, 2024 15.91 15.93 15.78 15.80 15.47 8,703
Feb 16, 2024 16.05 16.05 15.89 15.91 15.58 8,196
Feb 15, 2024 16.05 16.12 15.95 16.05 15.72 18,101
Feb 14, 2024 16.33 16.33 15.87 16.15 15.82 19,494
Feb 13, 2024 16.00 16.00 15.70 15.90 15.57 13,461
Feb 12, 2024 16.10 16.34 16.10 16.16 15.83 33,335
Feb 9, 2024 15.39 16.05 15.39 16.03 15.70 28,093
Feb 8, 2024 15.58 15.58 15.22 15.40 15.08 50,031
Feb 7, 2024 15.53 15.59 15.44 15.46 15.14 17,019
Feb 6, 2024 15.56 15.61 15.45 15.48 15.16 9,377
Feb 5, 2024 15.55 15.67 15.41 15.45 15.13 40,465
Feb 2, 2024 15.60 15.72 15.43 15.50 15.18 20,613
Feb 1, 2024 15.84 15.91 15.36 15.70 15.38 15,103
Jan 31, 2024 16.02 16.13 15.79 15.79 15.46 11,408
Jan 30, 2024 16.15 16.42 16.13 16.19 15.86 9,311
Jan 29, 2024 16.15 16.22 16.12 16.20 15.86 11,011
Jan 26, 2024 15.70 16.33 15.70 16.21 15.87 14,878
Jan 25, 2024 15.69 15.81 15.51 15.81 15.48 12,956
Jan 24, 2024 15.59 15.65 15.46 15.62 15.30 19,500
Jan 23, 2024 15.59 15.59 15.45 15.52 15.20 16,332
Jan 22, 2024 15.45 15.64 15.35 15.64 15.32 39,180
Jan 19, 2024 15.35 15.47 15.30 15.45 15.13 28,673
Jan 18, 2024 15.35 15.42 15.25 15.36 15.05 78,136
Jan 17, 2024 15.30 15.51 15.30 15.35 15.03 17,593
Jan 16, 2024 15.54 15.60 15.40 15.40 15.08 13,385
Jan 12, 2024 15.65 15.74 15.50 15.68 15.36 14,832
Jan 11, 2024 15.69 15.80 15.60 15.64 15.32 39,678
Jan 10, 2024 15.60 15.79 15.60 15.65 15.33 20,493
Jan 9, 2024 15.43 15.72 15.43 15.68 15.36 17,660
Jan 8, 2024 15.22 15.64 15.18 15.63 15.31 22,047
Jan 5, 2024 14.90 15.27 14.90 15.21 14.90 85,273
Jan 4, 2024 14.60 15.00 14.60 14.96 14.65 66,801
Jan 3, 2024 14.85 14.89 14.64 14.64 14.34 23,294
Jan 2, 2024 14.96 15.08 14.82 14.88 14.57 104,040
Dec 29, 2023 15.19 15.24 14.90 15.00 14.69 299,897
Dec 28, 2023 15.24 15.47 15.10 15.14 14.83 32,278
Dec 27, 2023 15.08 15.45 15.02 15.19 14.88 28,908
Dec 26, 2023 15.35 15.50 15.02 15.02 14.71 29,328
Dec 22, 2023 15.17 15.61 15.16 15.38 15.06 38,975
Dec 21, 2023 15.20 15.27 15.05 15.23 14.91 10,851
Dec 20, 2023 15.21 15.44 14.90 15.05 14.74 29,479
Dec 19, 2023 15.39 15.39 15.15 15.30 14.98 51,909
Dec 18, 2023 15.44 15.58 15.30 15.37 15.05 21,848
Dec 15, 2023 15.73 15.94 15.25 15.48 15.16 32,759
Dec 14, 2023 0.33 Dividend
Dec 14, 2023 15.45 15.82 15.25 15.75 15.42 129,852
Dec 13, 2023 14.67 15.44 14.67 15.44 14.80 50,436
Dec 12, 2023 14.60 14.94 14.57 14.75 14.14 18,365
Dec 11, 2023 14.86 14.90 14.55 14.61 14.00 22,882
Dec 8, 2023 15.00 15.09 14.73 14.95 14.33 27,074
Dec 7, 2023 15.27 15.61 14.80 15.10 14.47 58,346
Dec 6, 2023 15.86 15.97 15.39 15.39 14.75 42,894
Dec 5, 2023 15.87 16.23 15.73 15.83 15.17 60,096
Dec 4, 2023 16.00 16.31 15.87 15.92 15.26 40,239
Dec 1, 2023 16.16 16.31 16.01 16.14 15.47 128,930
Nov 30, 2023 15.49 16.24 15.44 16.24 15.57 111,340
Nov 29, 2023 14.82 15.54 14.80 15.54 14.90 26,473
Nov 28, 2023 14.52 14.90 14.42 14.90 14.28 13,033
Nov 27, 2023 14.29 14.64 14.29 14.60 13.99 25,919
Nov 24, 2023 14.14 14.49 14.14 14.36 13.76 2,556
Nov 22, 2023 14.93 14.93 14.43 14.44 13.84 19,644
Nov 21, 2023 15.25 15.25 14.81 14.81 14.20 23,670
Nov 20, 2023 15.29 15.29 15.06 15.16 14.53 5,793
Nov 17, 2023 15.22 15.25 15.07 15.20 14.57 7,122
Nov 16, 2023 15.10 15.34 15.10 15.28 14.65 9,581
Nov 15, 2023 14.50 15.25 14.50 15.15 14.52 11,303
Nov 14, 2023 14.90 15.21 14.90 15.10 14.47 17,252
Nov 13, 2023 14.70 14.70 14.26 14.63 14.02 14,199
Nov 10, 2023 14.55 14.71 14.40 14.40 13.80 8,342
Nov 9, 2023 14.73 14.91 14.56 14.56 13.96 8,837
Nov 8, 2023 14.63 15.06 14.63 14.93 14.31 8,300
Nov 7, 2023 14.98 15.03 14.69 14.71 14.10 13,554
Nov 6, 2023 15.22 15.22 15.11 15.11 14.48 10,401
Nov 3, 2023 15.35 15.53 15.12 15.28 14.65 19,990
Nov 2, 2023 14.50 15.33 14.35 15.30 14.67 20,582
Nov 1, 2023 13.88 14.55 13.88 14.50 13.90 11,461
Oct 31, 2023 14.01 14.22 13.94 14.00 13.42 50,992
Oct 30, 2023 14.00 14.40 13.91 14.17 13.58 36,667
Oct 27, 2023 13.95 14.04 13.86 14.00 13.42 21,806
Oct 26, 2023 13.63 14.03 13.63 14.01 13.43 20,269
Oct 25, 2023 13.58 13.78 13.45 13.75 13.18 21,963
Oct 24, 2023 13.27 13.68 13.27 13.68 13.11 22,474
Oct 23, 2023 13.28 13.43 13.27 13.40 12.84 5,958
Oct 20, 2023 13.54 13.55 13.27 13.44 12.88 11,545
Oct 19, 2023 13.17 13.73 13.17 13.71 13.14 18,760
Oct 18, 2023 14.05 14.08 13.55 13.61 13.05 23,434
Oct 17, 2023 13.99 14.29 13.97 14.29 13.70 32,707
Oct 16, 2023 14.34 14.34 14.06 14.12 13.53 14,614
Oct 13, 2023 14.42 14.45 13.90 14.20 13.61 25,501
Oct 12, 2023 14.26 14.42 14.26 14.42 13.82 10,943
Oct 11, 2023 14.52 14.52 14.33 14.39 13.79 9,577
Oct 10, 2023 14.40 14.58 14.33 14.38 13.78 9,050
Oct 9, 2023 14.14 14.47 14.14 14.47 13.87 12,980
Oct 6, 2023 13.94 14.28 13.94 14.22 13.63 14,983
Oct 5, 2023 14.10 14.21 14.07 14.11 13.52 15,786
Oct 4, 2023 14.50 14.58 14.21 14.23 13.64 26,968
Oct 3, 2023 14.38 14.41 14.23 14.40 13.80 20,651
Oct 2, 2023 14.62 14.62 14.39 14.51 13.91 14,191
Sep 29, 2023 14.63 14.89 14.15 14.62 14.01 61,713
Sep 28, 2023 14.40 14.58 14.19 14.58 13.97 41,478
Sep 27, 2023 14.51 14.51 14.15 14.40 13.80 25,813
Sep 26, 2023 14.52 14.72 14.31 14.40 13.80 24,690
Sep 25, 2023 14.26 14.74 14.26 14.67 14.06 25,272
Sep 22, 2023 14.60 14.74 14.45 14.53 13.93 21,122
Sep 21, 2023 14.44 14.70 14.24 14.55 13.95 20,297
Sep 20, 2023 14.64 14.92 14.62 14.65 14.04 22,156
Sep 19, 2023 14.45 14.72 14.45 14.57 13.97 17,549
Sep 18, 2023 14.19 14.77 14.19 14.62 14.01 20,520
Sep 15, 2023 14.32 14.47 14.28 14.47 13.87 18,531
Sep 14, 2023 0.33 Dividend
Sep 14, 2023 14.26 14.47 14.26 14.30 13.71 15,583
Sep 13, 2023 14.70 14.71 14.55 14.59 13.67 17,943
Sep 12, 2023 14.51 14.74 14.51 14.70 13.77 11,703
Sep 11, 2023 14.85 14.94 14.62 14.65 13.73 19,172
Sep 8, 2023 15.00 15.11 14.81 14.81 13.88 16,367
Sep 7, 2023 14.93 14.99 14.75 14.95 14.01 16,166
Sep 6, 2023 14.87 14.90 14.64 14.83 13.89 21,130
Sep 5, 2023 14.99 15.03 14.78 14.93 13.99 28,736
Sep 1, 2023 15.16 15.27 15.02 15.05 14.10 15,342
Aug 31, 2023 14.82 15.36 14.80 15.36 14.39 76,327
Aug 30, 2023 14.58 15.11 14.58 14.87 13.93 40,055
Aug 29, 2023 14.38 16.27 14.25 14.72 13.79 89,579
Aug 28, 2023 14.13 14.29 14.04 14.22 13.32 43,248
Aug 25, 2023 14.05 14.10 13.86 14.08 13.19 9,980
Aug 24, 2023 13.90 14.05 13.89 14.00 13.12 5,575
Aug 23, 2023 13.87 13.89 13.74 13.80 12.93 19,224
Aug 22, 2023 13.95 13.95 13.65 13.79 12.92 7,012
Aug 21, 2023 13.80 13.83 13.60 13.80 12.93 14,237
Aug 18, 2023 13.73 14.09 13.73 13.82 12.95 7,244
Aug 17, 2023 13.95 14.09 13.83 13.90 13.02 11,365
Aug 16, 2023 14.29 14.29 13.97 14.07 13.19 13,033
Aug 15, 2023 14.25 14.40 14.01 14.16 13.27 23,514
Aug 14, 2023 14.44 14.45 14.13 14.28 13.38 8,858
Aug 11, 2023 14.31 14.43 14.22 14.32 13.42 18,716
Aug 10, 2023 14.48 14.48 14.23 14.32 13.42 8,782
Aug 9, 2023 14.40 14.64 14.28 14.48 13.57 81,693
Aug 8, 2023 14.02 14.40 14.02 14.35 13.45 20,789
Aug 7, 2023 13.75 14.33 13.75 14.32 13.42 58,452
Aug 4, 2023 13.81 14.12 13.80 13.90 13.02 27,681
Aug 3, 2023 14.22 14.22 13.26 13.75 12.88 121,959
Aug 2, 2023 14.56 14.67 14.10 14.11 13.22 63,765
Aug 1, 2023 14.94 14.94 14.60 14.64 13.72 42,806
Jul 31, 2023 14.51 15.05 14.51 14.96 14.02 34,705
Jul 28, 2023 14.59 14.61 14.36 14.54 13.62 21,515
Jul 27, 2023 14.96 15.00 14.52 14.60 13.68 28,065
Jul 26, 2023 15.00 15.25 14.86 14.95 14.01 40,578
Jul 25, 2023 14.94 15.24 14.94 14.97 14.03 36,656
Jul 24, 2023 14.93 15.06 14.82 15.04 14.09 15,773
Jul 21, 2023 14.90 14.95 14.81 14.88 13.94 9,426
Jul 20, 2023 14.80 14.88 14.64 14.87 13.93 29,490
Jul 19, 2023 14.69 14.83 14.57 14.80 13.87 21,777
Jul 18, 2023 14.42 14.83 14.41 14.76 13.83 20,891
Jul 17, 2023 14.41 14.58 14.29 14.41 13.50 14,124
Jul 14, 2023 14.45 14.51 14.20 14.30 13.40 18,915
Jul 13, 2023 14.64 14.75 14.32 14.45 13.54 35,694
Jul 12, 2023 14.69 14.90 14.41 14.41 13.50 42,850
Jul 11, 2023 14.53 14.75 14.49 14.59 13.67 112,220
Jul 10, 2023 14.23 14.98 14.23 14.53 13.61 25,443
Jul 7, 2023 14.23 14.75 14.09 14.44 13.53 28,456
Jul 6, 2023 14.55 14.55 14.00 14.26 13.36 19,971
Jul 5, 2023 14.79 14.79 14.58 14.70 13.77 31,157
Jul 3, 2023 14.80 14.91 14.23 14.70 13.78 34,864
Jun 30, 2023 13.85 15.16 13.81 14.87 13.93 75,626
Jun 29, 2023 13.57 13.68 13.22 13.58 12.72 27,056
Jun 28, 2023 14.28 14.28 13.32 13.34 12.50 23,985
Jun 27, 2023 14.32 14.36 13.89 13.89 13.01 31,601
Jun 26, 2023 13.21 14.22 13.19 13.95 13.07 88,663
Jun 23, 2023 13.09 13.22 13.07 13.22 12.39 52,212
Jun 22, 2023 13.10 13.17 13.07 13.10 12.28 51,807
Jun 21, 2023 13.25 13.25 13.09 13.13 12.30 40,154
Jun 20, 2023 13.11 13.19 13.00 13.10 12.27 137,294
Jun 16, 2023 13.21 13.22 13.05 13.12 12.29 69,535
Jun 15, 2023 13.20 13.29 12.88 13.06 12.24 76,997
Jun 14, 2023 0.33 Dividend
Jun 14, 2023 13.05 13.23 13.01 13.10 12.27 55,592
Jun 13, 2023 13.01 13.24 13.01 13.16 12.02 59,036
Jun 12, 2023 13.09 13.17 12.91 13.02 11.89 39,229
Jun 9, 2023 13.07 13.25 12.88 13.09 11.96 54,207
Jun 8, 2023 12.84 13.17 12.55 13.16 12.02 75,827
Jun 7, 2023 12.52 12.62 12.42 12.62 11.53 102,104
Jun 6, 2023 12.50 12.62 12.27 12.52 11.44 168,545
Jun 5, 2023 12.37 12.52 12.31 12.40 11.33 33,736
Jun 2, 2023 12.01 12.53 12.01 12.37 11.30 69,759
Jun 1, 2023 11.81 12.10 11.76 11.98 10.94 238,431
May 31, 2023 11.47 12.02 11.40 11.85 10.83 195,725
May 30, 2023 11.40 11.58 11.40 11.54 10.54 199,465
May 26, 2023 11.30 11.45 11.16 11.34 10.36 140,555
May 25, 2023 11.50 11.50 11.15 11.28 10.31 114,729
May 24, 2023 11.46 11.50 11.31 11.50 10.51 167,457
May 23, 2023 11.45 11.60 11.38 11.45 10.46 329,555
May 22, 2023 11.28 11.58 11.24 11.38 10.40 121,063
May 19, 2023 11.34 11.50 11.05 11.18 10.21 139,538
May 18, 2023 11.15 11.37 10.93 11.27 10.30 129,327

Related Tickers

CIO-PA City Office REIT, Inc.
18.10
-0.22%
 
SLG-PI SL Green Realty Corp.
22.50
-1.32%
 
MNULF MANULIFE US REIT
0.0013
0.00%
 
OGCP Empire State Realty OP, L.P.
9.50
0.00%
 
HPP-PC Hudson Pacific Properties, Inc.
14.24
-1.04%
 
NSI.AS NSI N.V.
19.64
+0.61%
 
PDM Piedmont Office Realty Trust, Inc.
7.20
-0.28%
 
DLN.L Derwent London Plc
2,246.00
-2.01%
 
GFC.PA Gecina
102.00
-1.07%
 
CUZ Cousins Properties Incorporated
23.82
-0.38%