Skip to main content

Vornado Realty Trust (NY: VNO )

26.53 +0.23 (+0.87%)
Official Closing Price Updated: 7:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 26.28 27.03 25.85 26.53 2,002,443 +0.23(+0.87%)
Feb 29, 2024 25.51 26.71 25.39 26.30 2,753,579 +1.29(+5.16%)
Feb 28, 2024 24.91 25.63 24.82 25.01 1,374,051 -0.28(-1.11%)
Feb 27, 2024 25.73 25.91 25.28 25.29 1,522,642 -0.06(-0.24%)
Feb 26, 2024 25.52 25.98 25.20 25.35 1,470,545 -0.12(-0.47%)
Feb 23, 2024 25.45 25.77 25.10 25.47 1,164,243 -0.06(-0.24%)
Feb 22, 2024 25.62 26.05 25.39 25.53 1,899,011 -0.08(-0.31%)
Feb 21, 2024 25.56 25.91 25.36 25.61 1,563,132 -0.13(-0.51%)
Feb 20, 2024 25.52 25.76 25.19 25.74 3,292,277 -0.34(-1.30%)
Feb 16, 2024 24.92 26.27 24.71 26.08 1,798,911 +0.38(+1.48%)
Feb 15, 2024 25.15 26.04 25.09 25.70 3,094,447 +0.93(+3.75%)
Feb 14, 2024 25.00 25.42 24.66 24.77 2,502,050 +0.06(+0.24%)
Feb 13, 2024 25.62 26.10 24.17 24.71 4,818,238 -2.03(-7.59%)
Feb 12, 2024 26.63 27.39 26.59 26.74 3,198,966 +0.29(+1.10%)
Feb 09, 2024 26.30 26.85 26.12 26.45 2,615,369 +0.04(+0.15%)
Feb 08, 2024 25.32 26.61 25.16 26.41 1,569,427 +1.02(+4.02%)
Feb 07, 2024 25.47 25.70 24.89 25.39 2,494,054 +0.08(+0.32%)
Feb 06, 2024 25.52 25.88 24.92 25.31 2,113,016 -0.31(-1.21%)
Feb 05, 2024 25.77 25.93 25.20 25.62 1,849,507 -0.62(-2.36%)
Feb 02, 2024 26.06 26.43 25.32 26.24 2,698,366 -0.50(-1.87%)
Feb 01, 2024 27.34 27.54 25.64 26.74 3,075,376 -0.45(-1.66%)
Jan 31, 2024 28.33 28.50 27.13 27.19 2,597,011 -1.52(-5.29%)
Jan 30, 2024 28.76 29.14 28.48 28.71 2,211,474 -0.43(-1.48%)
Jan 29, 2024 28.86 29.45 28.64 29.14 3,155,464 +0.22(+0.76%)
Jan 26, 2024 28.69 29.36 28.59 28.92 1,961,809 +0.30(+1.05%)
Jan 25, 2024 28.34 28.77 27.91 28.62 2,976,420 +0.93(+3.36%)
Jan 24, 2024 28.64 28.64 27.52 27.69 1,977,803 -0.20(-0.72%)
Jan 23, 2024 28.50 28.79 27.52 27.89 1,376,250 -0.22(-0.78%)
Jan 22, 2024 27.66 28.20 27.56 28.11 2,894,064 +0.76(+2.78%)
Jan 19, 2024 25.92 27.39 25.62 27.35 2,125,768 +1.58(+6.13%)
Jan 18, 2024 25.95 26.23 25.35 25.77 1,852,792 -0.12(-0.46%)
Jan 17, 2024 26.08 26.43 25.22 25.89 2,110,810 -1.04(-3.86%)
Jan 16, 2024 26.85 27.15 26.38 26.93 3,087,276 -0.43(-1.57%)
Jan 12, 2024 27.87 28.08 27.14 27.36 3,818,706 +0.08(+0.29%)
Jan 11, 2024 27.90 28.05 26.94 27.28 3,448,240 -0.97(-3.43%)
Jan 10, 2024 27.81 28.65 27.66 28.25 1,340,930 +0.47(+1.69%)
Jan 09, 2024 27.68 28.00 27.32 27.78 1,684,355 -0.50(-1.77%)
Jan 08, 2024 27.74 28.51 27.62 28.28 946,937 +0.34(+1.22%)
Jan 05, 2024 27.24 28.48 27.03 27.94 1,774,892 +0.13(+0.47%)
Jan 04, 2024 27.15 28.32 26.90 27.81 4,062,309 +0.53(+1.94%)
Jan 03, 2024 28.00 28.29 26.89 27.28 4,545,673 -1.42(-4.95%)
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.