Vornado Realty Trust (NY: VNO )

44.11 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 19, 2022 45.49 45.53 44.08 44.11 1,165,581 -1.21(-2.67%)
Jan 18, 2022 46.37 46.37 45.18 45.32 955,541 -0.96(-2.07%)
Jan 14, 2022 46.28 0 -0.06(-0.13%)
Jan 13, 2022 45.08 46.54 45.01 46.34 1,147,122 +1.24(+2.75%)
Jan 12, 2022 45.39 45.73 44.95 45.10 672,578 -0.43(-0.94%)
Jan 11, 2022 45.48 45.83 44.91 45.53 752,580 -0.08(-0.18%)
Jan 10, 2022 45.95 46.40 45.17 45.61 1,382,061 -0.16(-0.35%)
Jan 07, 2022 45.02 46.34 44.96 45.77 2,039,031 +0.69(+1.53%)
Jan 06, 2022 45.00 45.41 44.45 45.08 1,582,362 +0.61(+1.37%)
Jan 05, 2022 45.29 46.14 44.40 44.47 1,467,440 -0.84(-1.85%)
Jan 04, 2022 44.68 45.65 44.53 45.31 1,587,975 +1.53(+3.49%)
Jan 03, 2022 42.03 43.79 41.95 43.78 1,295,147 +1.92(+4.59%)
Dec 31, 2021 42.43 42.73 41.85 41.86 876,614 -0.57(-1.34%)
Dec 30, 2021 41.75 42.88 41.75 42.43 1,100,977 +0.75(+1.80%)
Dec 29, 2021 41.68 41.82 41.18 41.68 580,131 +0.05(+0.12%)
Dec 28, 2021 41.52 41.91 41.34 41.63 761,178 -0.01(-0.02%)
Dec 27, 2021 41.24 41.68 40.81 41.64 991,986 +0.15(+0.36%)
Dec 23, 2021 41.45 41.74 41.28 41.49 778,529 +0.21(+0.51%)
Dec 22, 2021 41.35 41.62 41.01 41.28 1,196,449 -0.22(-0.53%)
Dec 21, 2021 40.04 41.50 39.83 41.50 1,642,667 +1.95(+4.93%)
Dec 20, 2021 40.00 40.21 38.82 39.55 1,546,478 -1.22(-2.99%)
Dec 17, 2021 40.31 41.32 40.27 40.77 3,270,771 +0.33(+0.82%)
Dec 16, 2021 41.23 41.50 40.20 40.44 1,091,648 -0.35(-0.86%)
Dec 15, 2021 40.74 40.88 39.67 40.79 1,324,762 -0.05(-0.12%)
Dec 14, 2021 41.26 41.78 40.77 40.84 1,774,294 -0.56(-1.35%)
Dec 13, 2021 41.87 41.87 40.60 41.40 1,017,630 -0.64(-1.52%)
Dec 10, 2021 42.70 42.84 41.53 42.04 1,171,553 -0.42(-0.99%)
Dec 09, 2021 42.73 42.85 42.04 42.46 1,132,462 -0.64(-1.48%)
Dec 08, 2021 42.21 43.49 42.08 43.10 1,282,602 +0.82(+1.94%)
Dec 07, 2021 42.40 42.81 42.02 42.28 1,119,899 +0.23(+0.55%)
Dec 06, 2021 41.50 42.91 41.34 42.05 1,407,729 +1.14(+2.79%)
Dec 03, 2021 41.30 41.81 40.37 40.91 1,265,974 -0.30(-0.73%)
Dec 02, 2021 39.61 41.54 39.42 41.21 1,670,814 +2.04(+5.21%)
Dec 01, 2021 41.42 41.81 39.15 39.17 1,538,307 -0.97(-2.42%)
Nov 30, 2021 40.70 40.88 40.00 40.14 2,851,580 -1.44(-3.46%)
Nov 29, 2021 42.57 42.61 41.03 41.58 1,160,769 -0.57(-1.35%)
Nov 26, 2021 42.33 42.78 41.05 42.15 1,161,222 -1.96(-4.44%)
Nov 24, 2021 43.81 44.31 43.50 44.11 936,731 +0.05(+0.11%)
Nov 23, 2021 44.38 44.56 43.85 44.06 1,778,936 -0.08(-0.18%)
Nov 22, 2021 44.41 44.71 44.05 44.14 834,767 -0.10(-0.23%)
Nov 19, 2021 45.00 45.00 43.60 44.24 1,089,959 -1.06(-2.34%)
Nov 18, 2021 44.80 45.33 45.04 45.30 1,368,916 +0.67(+1.50%)
Nov 17, 2021 45.10 45.12 43.64 44.63 1,634,519 -0.64(-1.41%)
Nov 16, 2021 46.62 46.64 44.94 45.27 1,636,053 -1.33(-2.85%)
Nov 15, 2021 45.77 46.64 45.58 46.60 1,427,614 +1.07(+2.35%)
Nov 12, 2021 45.29 45.69 45.09 45.53 1,135,328 +0.34(+0.75%)
Nov 11, 2021 44.68 45.25 44.41 45.19 503,779 +0.33(+0.74%)
Nov 10, 2021 45.16 44.77 44.86 999,358 -0.40(-0.88%)
Nov 09, 2021 45.50 45.60 44.97 45.26 936,385 -0.41(-0.90%)
Nov 08, 2021 44.84 45.78 44.29 45.67 1,709,402 +1.08(+2.42%)
Nov 05, 2021 44.48 45.37 44.12 44.59 1,230,154 +0.97(+2.22%)
Nov 04, 2021 44.35 44.57 43.34 43.62 1,053,115 -0.76(-1.71%)
Nov 03, 2021 42.79 44.62 42.77 44.38 1,017,618 +1.37(+3.19%)
Nov 02, 2021 44.14 44.14 42.47 43.01 2,179,971 -0.50(-1.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.