Vornado Realty Trust (NY: VNO )

35.69 +1.10 (+3.18%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2022 34.98 35.80 34.76 35.69 1,319,816 +1.10(+3.18%)
May 16, 2022 34.65 34.94 34.08 34.59 1,307,851 -0.05(-0.14%)
May 13, 2022 34.62 34.79 34.18 34.64 1,427,719 +0.39(+1.14%)
May 12, 2022 33.85 34.72 33.58 34.25 1,962,902 +0.43(+1.27%)
May 11, 2022 33.96 35.09 33.70 33.82 2,136,892 +0.01(+0.03%)
May 10, 2022 35.65 36.01 33.63 33.81 2,277,364 -1.65(-4.65%)
May 09, 2022 35.90 36.10 35.12 35.46 3,315,119 -0.81(-2.23%)
May 06, 2022 36.74 36.82 35.90 36.27 1,595,502 -1.01(-2.71%)
May 05, 2022 37.88 38.02 36.69 37.28 1,406,953 -0.84(-2.20%)
May 04, 2022 37.70 38.32 36.91 38.12 1,786,866 -0.59(-1.52%)
May 03, 2022 38.01 39.08 37.09 38.71 1,976,295 +0.82(+2.16%)
May 02, 2022 38.91 39.15 37.00 37.89 1,755,953 -0.82(-2.12%)
Apr 29, 2022 40.23 40.36 38.61 38.71 2,605,824 -1.75(-4.33%)
Apr 28, 2022 39.91 40.56 39.45 40.46 681,226 +0.73(+1.84%)
Apr 27, 2022 40.85 40.85 39.71 39.73 1,223,525 -1.06(-2.60%)
Apr 26, 2022 41.16 41.59 40.69 40.79 1,754,965 -0.62(-1.50%)
Apr 25, 2022 40.71 41.49 40.18 41.41 1,641,457 +0.42(+1.02%)
Apr 22, 2022 41.36 41.58 40.97 40.99 1,742,540 -0.94(-2.24%)
Apr 21, 2022 42.52 42.67 41.87 41.93 1,245,314 -0.20(-0.47%)
Apr 20, 2022 41.87 42.55 41.78 42.13 1,241,192 +0.44(+1.06%)
Apr 19, 2022 40.99 41.98 40.99 41.69 1,111,074 +0.81(+1.98%)
Apr 18, 2022 41.37 41.64 40.63 40.88 943,080 -0.54(-1.30%)
Apr 14, 2022 42.28 42.68 41.34 41.42 1,929,499 -0.69(-1.64%)
Apr 13, 2022 41.73 42.20 41.62 42.11 886,032 +0.42(+1.01%)
Apr 12, 2022 41.64 41.98 41.28 41.69 1,254,971 +0.10(+0.24%)
Apr 11, 2022 41.31 41.95 41.12 41.59 1,124,879 +0.14(+0.34%)
Apr 08, 2022 41.84 42.16 41.21 41.45 1,008,278 -0.40(-0.96%)
Apr 07, 2022 42.84 42.84 41.23 41.85 1,407,394 -1.11(-2.58%)
Apr 06, 2022 43.00 43.42 42.55 42.96 1,461,476 -0.25(-0.58%)
Apr 05, 2022 44.38 44.76 43.18 43.21 1,149,371 -1.21(-2.72%)
Apr 04, 2022 45.25 45.25 43.85 44.42 1,490,054 -0.90(-1.99%)
Apr 01, 2022 45.82 45.84 44.54 45.32 1,391,839 +0.00(+0.00%)
Mar 31, 2022 46.20 46.60 45.32 45.32 1,578,075 -0.88(-1.90%)
Mar 30, 2022 46.75 47.15 45.99 46.20 1,001,163 -0.78(-1.66%)
Mar 29, 2022 46.35 47.03 46.00 46.98 1,598,984 +1.05(+2.29%)
Mar 28, 2022 46.56 46.56 45.85 45.93 1,097,278 -0.75(-1.61%)
Mar 25, 2022 45.72 46.86 45.54 46.68 1,963,600 +1.27(+2.80%)
Mar 24, 2022 45.20 45.51 44.86 45.41 2,100,486 +0.11(+0.24%)
Mar 23, 2022 45.79 45.90 45.26 45.30 1,048,289 -0.67(-1.46%)
Mar 22, 2022 46.36 46.83 45.80 45.97 1,702,794 +0.14(+0.31%)
Mar 21, 2022 46.28 46.55 45.63 45.83 1,432,058 -0.30(-0.65%)
Mar 18, 2022 45.46 46.24 44.86 46.13 2,946,485 +0.71(+1.56%)
Mar 17, 2022 44.88 45.59 44.70 45.42 1,485,163 +0.13(+0.29%)
Mar 16, 2022 45.92 46.13 44.20 45.29 1,669,298 -0.15(-0.33%)
Mar 15, 2022 45.94 46.34 44.84 45.44 1,049,224 -0.30(-0.66%)
Mar 14, 2022 46.65 46.93 45.34 45.74 1,596,612 -0.48(-1.04%)
Mar 11, 2022 46.41 47.26 46.17 46.22 1,727,811 -0.06(-0.13%)
Mar 10, 2022 45.42 46.35 46.28 1,311,698 +0.16(+0.35%)
Mar 09, 2022 45.26 46.67 45.26 46.12 2,034,750 +1.64(+3.69%)
Mar 08, 2022 43.58 45.15 43.20 44.48 1,614,108 +1.27(+2.94%)
Mar 07, 2022 43.80 44.20 42.85 43.21 1,583,219 -0.65(-1.48%)
Mar 04, 2022 42.54 43.97 42.41 43.86 2,027,877 +0.45(+1.04%)
Mar 03, 2022 43.56 43.63 42.50 43.41 863,522 +0.33(+0.77%)
Mar 02, 2022 42.49 43.30 42.18 43.08 993,400 +0.96(+2.28%)
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.