Vornado Realty Trust (VNO)
36.73
-0.97 (-2.57%)
At close: Mar 28, 2025, 3:59 PM
36.77
0.11%
After-hours: Mar 28, 2025, 05:50 PM EDT
VNO Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 38.48 | 38.89 | 37.53 | 37.70 | -1.00 | -2.58% | 1,043,237 |
| Mar 26, 2025 | 39.36 | 39.79 | 38.33 | 38.70 | -0.62 | -1.58% | 710,440 |
| Mar 25, 2025 | 39.48 | 39.62 | 38.87 | 39.32 | -0.09 | -0.23% | 1,032,918 |
| Mar 24, 2025 | 38.83 | 39.60 | 38.72 | 39.41 | 1.16 | 3.03% | 976,425 |
| Mar 21, 2025 | 38.07 | 38.71 | 37.70 | 38.25 | -0.38 | -0.98% | 2,654,137 |
| Mar 20, 2025 | 38.40 | 39.63 | 38.20 | 38.63 | -0.05 | -0.13% | 1,095,200 |
| Mar 19, 2025 | 37.68 | 39.09 | 37.52 | 38.68 | 0.92 | 2.44% | 1,120,800 |
| Mar 18, 2025 | 37.67 | 38.14 | 37.32 | 37.76 | -0.37 | -0.97% | 911,842 |
| Mar 17, 2025 | 36.96 | 38.87 | 36.76 | 38.13 | 1.31 | 3.56% | 1,322,400 |
| Mar 14, 2025 | 36.03 | 36.82 | 35.62 | 36.82 | 1.42 | 4.01% | 1,549,300 |
| Mar 13, 2025 | 37.40 | 37.52 | 34.91 | 35.40 | -1.97 | -5.27% | 2,480,959 |
| Mar 12, 2025 | 37.22 | 37.67 | 36.32 | 37.37 | 0.97 | 2.66% | 1,082,524 |
| Mar 11, 2025 | 38.10 | 38.23 | 36.34 | 36.40 | -1.74 | -4.56% | 2,167,100 |
| Mar 10, 2025 | 39.24 | 40.00 | 37.62 | 38.14 | -1.61 | -4.05% | 1,531,655 |
| Mar 7, 2025 | 38.35 | 39.82 | 37.96 | 39.75 | 1.55 | 4.06% | 1,312,502 |
| Mar 6, 2025 | 39.48 | 39.98 | 37.87 | 38.20 | -2.10 | -5.21% | 1,463,320 |
| Mar 5, 2025 | 39.21 | 40.86 | 39.03 | 40.30 | 0.98 | 2.49% | 1,654,800 |
| Mar 4, 2025 | 39.44 | 40.08 | 38.29 | 39.32 | -0.74 | -1.85% | 1,601,125 |
| Mar 3, 2025 | 41.88 | 42.43 | 39.75 | 40.06 | -1.98 | -4.71% | 1,674,531 |
| Feb 28, 2025 | 41.14 | 42.10 | 40.71 | 42.04 | 1.04 | 2.54% | 2,286,717 |
| Feb 27, 2025 | 40.61 | 41.59 | 40.43 | 41.00 | 0.73 | 1.81% | 1,044,600 |
| Feb 26, 2025 | 39.60 | 40.93 | 39.14 | 40.27 | 0.89 | 2.26% | 1,048,973 |
| Feb 25, 2025 | 38.70 | 39.89 | 38.70 | 39.38 | 0.68 | 1.76% | 1,548,955 |
| Feb 24, 2025 | 39.08 | 39.27 | 38.54 | 38.70 | -0.08 | -0.21% | 848,900 |
| Feb 21, 2025 | 39.96 | 40.12 | 38.48 | 38.78 | -0.92 | -2.32% | 1,113,600 |
| Feb 20, 2025 | 41.24 | 41.26 | 39.58 | 39.70 | -1.56 | -3.78% | 2,530,800 |
| Feb 19, 2025 | 41.50 | 41.80 | 40.43 | 41.26 | -0.57 | -1.36% | 1,471,523 |
| Feb 18, 2025 | 42.25 | 42.44 | 41.56 | 41.83 | -0.51 | -1.20% | 995,928 |
| Feb 14, 2025 | 42.01 | 43.00 | 42.01 | 42.34 | 0.49 | 1.17% | 1,091,800 |
| Feb 13, 2025 | 42.54 | 42.54 | 41.59 | 41.85 | -0.28 | -0.66% | 1,731,100 |
| Feb 12, 2025 | 41.50 | 42.64 | 41.50 | 42.13 | -0.56 | -1.31% | 1,658,016 |
| Feb 11, 2025 | 43.29 | 45.37 | 42.00 | 42.69 | 0.32 | 0.76% | 2,120,771 |
| Feb 10, 2025 | 43.01 | 43.20 | 42.16 | 42.37 | -0.59 | -1.37% | 1,117,747 |
| Feb 7, 2025 | 43.17 | 43.43 | 42.39 | 42.96 | -0.25 | -0.58% | 889,508 |
| Feb 6, 2025 | 43.00 | 43.24 | 42.45 | 43.21 | 0.61 | 1.43% | 1,054,300 |
| Feb 5, 2025 | 42.73 | 43.08 | 41.53 | 42.60 | 0.38 | 0.90% | 1,160,374 |
| Feb 4, 2025 | 41.93 | 42.45 | 41.46 | 42.22 | 0.10 | 0.24% | 740,600 |
| Feb 3, 2025 | 41.63 | 42.93 | 41.63 | 42.12 | -1.14 | -2.64% | 787,700 |
| Jan 31, 2025 | 42.66 | 43.89 | 42.27 | 43.26 | 0.68 | 1.60% | 1,466,200 |
| Jan 30, 2025 | 41.62 | 44.32 | 41.62 | 42.58 | 1.84 | 4.52% | 1,709,422 |
| Jan 29, 2025 | 41.64 | 42.33 | 40.55 | 40.74 | -1.00 | -2.40% | 963,900 |
| Jan 28, 2025 | 42.42 | 42.50 | 41.09 | 41.74 | -0.90 | -2.11% | 1,300,600 |
| Jan 27, 2025 | 41.39 | 42.76 | 41.39 | 42.64 | 0.64 | 1.52% | 1,037,827 |
| Jan 24, 2025 | 41.73 | 42.84 | 41.54 | 42.00 | 0.12 | 0.29% | 1,366,019 |
| Jan 23, 2025 | 41.48 | 42.51 | 40.35 | 41.88 | 0.41 | 0.99% | 1,440,639 |
| Jan 22, 2025 | 41.81 | 42.00 | 41.24 | 41.47 | -0.48 | -1.14% | 779,936 |
| Jan 21, 2025 | 41.90 | 42.61 | 41.69 | 41.95 | 0.59 | 1.43% | 1,123,486 |
| Jan 17, 2025 | 41.49 | 41.96 | 41.19 | 41.36 | 0.37 | 0.90% | 680,411 |
| Jan 16, 2025 | 40.96 | 41.55 | 40.77 | 40.99 | 0.04 | 0.10% | 690,800 |
| Jan 15, 2025 | 41.42 | 41.99 | 40.76 | 40.95 | 1.17 | 2.94% | 1,384,700 |