Vornado Realty Trust

AI Score

XX

Unlock

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