(VNQ)
AMEX: VNQ
· Real-Time Price · USD
89.61
0.45 (0.50%)
At close: Aug 15, 2025, 3:59 PM
89.33
-0.31%
After-hours: Aug 15, 2025, 07:06 PM EDT
VNQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 89.17 | 89.92 | 89.09 | 89.67 | 89.67 | 0.57% | 2,398,562 |
| Aug 14, 2025 | 89.23 | 89.38 | 88.59 | 89.16 | 89.16 | -0.71% | 3,524,506 |
| Aug 13, 2025 | 89.16 | 89.94 | 88.82 | 89.80 | 89.80 | 0.93% | 3,577,300 |
| Aug 12, 2025 | 88.74 | 88.99 | 88.08 | 88.97 | 88.97 | 0.57% | 3,240,967 |
| Aug 11, 2025 | 88.71 | 89.15 | 88.44 | 88.47 | 88.47 | -0.66% | 2,623,521 |
| Aug 8, 2025 | 89.94 | 89.99 | 88.86 | 89.06 | 89.06 | -0.82% | 3,228,809 |
| Aug 7, 2025 | 90.00 | 90.00 | 89.24 | 89.80 | 89.80 | 0.29% | 3,345,600 |
| Aug 6, 2025 | 90.30 | 90.39 | 89.50 | 89.54 | 89.54 | -0.78% | 3,604,809 |
| Aug 5, 2025 | 89.90 | 90.34 | 89.51 | 90.24 | 90.24 | 0.46% | 3,752,663 |
| Aug 4, 2025 | 89.11 | 90.06 | 89.08 | 89.83 | 89.83 | 1.02% | 3,385,713 |
| Aug 1, 2025 | 90.03 | 90.10 | 88.29 | 88.92 | 88.92 | -0.25% | 5,395,749 |
| Jul 31, 2025 | 89.90 | 90.36 | 89.02 | 89.14 | 89.14 | -1.40% | 4,823,608 |
| Jul 30, 2025 | 91.67 | 91.83 | 89.83 | 90.41 | 90.41 | -1.42% | 4,408,198 |
| Jul 29, 2025 | 90.77 | 91.81 | 90.32 | 91.71 | 91.71 | 1.61% | 3,713,824 |
| Jul 28, 2025 | 91.49 | 91.53 | 90.20 | 90.26 | 90.26 | -1.60% | 2,551,703 |
| Jul 25, 2025 | 91.85 | 91.87 | 90.80 | 91.73 | 91.73 | 0.01% | 2,960,669 |
| Jul 24, 2025 | 91.86 | 92.13 | 91.67 | 91.72 | 91.72 | -0.35% | 3,236,700 |
| Jul 23, 2025 | 92.00 | 92.18 | 91.64 | 92.04 | 92.04 | 0.20% | 2,981,915 |
| Jul 22, 2025 | 90.58 | 91.95 | 90.57 | 91.86 | 91.86 | 1.72% | 2,684,239 |
| Jul 21, 2025 | 90.56 | 90.89 | 90.10 | 90.31 | 90.31 | 0.41% | 3,904,307 |