Skip to main content

Vornado Realty Trust (NY: VNO )

22.42 -0.52 (-2.27%)
Official Closing Price Updated: 7:00 PM EDT, Sep 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2023 23.19 23.22 22.20 22.42 3,606,749 -0.52(-2.27%)
Sep 21, 2023 24.74 24.74 22.86 22.94 7,811,175 -2.26(-8.97%)
Sep 20, 2023 25.61 26.21 25.19 25.20 1,919,733 +0.02(+0.08%)
Sep 19, 2023 25.00 25.70 24.95 25.18 3,008,027 +0.27(+1.08%)
Sep 18, 2023 25.15 25.15 24.61 24.91 2,658,300 -0.27(-1.07%)
Sep 15, 2023 24.76 25.43 24.60 25.18 4,283,365 -0.06(-0.24%)
Sep 14, 2023 25.09 25.50 24.91 25.24 1,652,753 +0.72(+2.94%)
Sep 13, 2023 25.16 25.49 24.00 24.52 3,301,030 -0.64(-2.54%)
Sep 12, 2023 24.97 25.30 24.73 25.16 1,963,317 +0.06(+0.24%)
Sep 11, 2023 25.56 25.56 24.89 25.10 4,391,416 -0.09(-0.36%)
Sep 08, 2023 25.12 25.29 24.75 25.19 2,516,837 +0.02(+0.08%)
Sep 07, 2023 24.53 25.32 24.32 25.17 3,348,134 +0.40(+1.61%)
Sep 06, 2023 24.04 24.82 23.70 24.77 3,189,742 +0.57(+2.36%)
Sep 05, 2023 24.28 24.52 24.10 24.20 1,877,803 -0.30(-1.22%)
Sep 01, 2023 24.29 24.73 24.25 24.50 2,312,742 +0.48(+2.00%)
Aug 31, 2023 24.20 24.30 23.89 24.02 2,001,717 +0.05(+0.21%)
Aug 30, 2023 24.00 24.32 23.64 23.97 2,066,648 -0.18(-0.75%)
Aug 29, 2023 23.24 24.23 22.92 24.15 2,478,428 +0.91(+3.92%)
Aug 28, 2023 22.19 23.29 22.03 23.24 2,251,483 +1.22(+5.54%)
Aug 25, 2023 22.19 22.50 21.77 22.02 2,035,544 -0.05(-0.23%)
Aug 24, 2023 22.09 22.64 22.05 22.07 2,302,169 -0.02(-0.09%)
Aug 23, 2023 21.31 22.14 20.94 22.09 1,782,684 +1.04(+4.94%)
Aug 22, 2023 21.29 21.34 20.83 21.05 1,481,572 -0.01(-0.05%)
Aug 21, 2023 21.05 21.19 20.70 21.06 3,813,303 -0.04(-0.19%)
Aug 18, 2023 20.70 21.21 20.53 21.10 2,623,458 +0.13(+0.62%)
Aug 17, 2023 21.41 21.51 20.92 20.97 2,329,386 -0.44(-2.06%)
Aug 16, 2023 21.41 21.90 21.27 21.41 2,360,217 -0.14(-0.65%)
Aug 15, 2023 21.73 21.98 20.85 21.55 4,071,935 -0.75(-3.36%)
Aug 14, 2023 22.38 22.50 21.97 22.30 1,841,562 -0.39(-1.72%)
Aug 11, 2023 22.30 22.82 22.22 22.69 1,073,813 +0.15(+0.67%)
Aug 10, 2023 22.85 23.47 22.51 22.54 1,777,244 -0.11(-0.49%)
Aug 09, 2023 23.56 23.58 22.42 22.65 2,309,218 -0.87(-3.70%)
Aug 08, 2023 22.98 23.61 22.58 23.52 2,046,547 -0.14(-0.59%)
Aug 07, 2023 22.78 23.75 22.72 23.66 3,357,068 +0.94(+4.14%)
Aug 04, 2023 22.30 22.96 22.18 22.72 1,576,244 +0.26(+1.16%)
Aug 03, 2023 22.47 22.59 21.65 22.46 3,008,437 -0.23(-1.01%)
Aug 02, 2023 21.93 22.87 21.89 22.69 4,303,253 +0.17(+0.75%)
Aug 01, 2023 23.11 23.45 21.61 22.52 5,185,858 +0.04(+0.18%)
Jul 31, 2023 22.25 22.73 22.12 22.48 1,949,345 +0.33(+1.49%)
Jul 28, 2023 21.99 22.21 21.78 22.15 2,211,134 +0.73(+3.41%)
Jul 27, 2023 21.84 22.17 21.32 21.42 4,993,133 -0.39(-1.79%)
Jul 26, 2023 20.98 21.83 20.98 21.81 3,087,327 +1.00(+4.81%)
Jul 25, 2023 20.76 21.02 20.62 20.81 2,879,929 -0.05(-0.24%)
Jul 24, 2023 20.36 21.17 20.36 20.86 3,383,768 +0.55(+2.71%)
Jul 21, 2023 20.42 20.60 19.83 20.31 2,527,709 +0.26(+1.30%)
Jul 20, 2023 20.15 20.38 19.52 20.05 5,440,631 -0.48(-2.34%)
Jul 19, 2023 19.86 20.55 19.79 20.53 3,945,745 +1.02(+5.23%)
Jul 18, 2023 18.75 19.70 18.66 19.51 3,444,545 +0.95(+5.12%)
Jul 17, 2023 18.75 18.82 18.43 18.56 2,762,924 -0.19(-1.01%)
Jul 14, 2023 18.95 19.05 18.64 18.75 2,237,720 -0.30(-1.57%)
Jul 13, 2023 18.74 19.15 18.52 19.05 2,580,988 +0.31(+1.65%)
Jul 12, 2023 19.77 19.84 18.68 18.74 3,328,379 -0.41(-2.14%)
Jul 11, 2023 18.71 19.16 18.37 19.15 2,505,536 +0.73(+3.96%)
Jul 10, 2023 18.30 18.54 17.97 18.42 3,035,708 -0.08(-0.43%)
Jul 07, 2023 17.68 18.88 17.68 18.50 5,121,518 +0.76(+4.28%)
Jul 06, 2023 17.59 17.77 17.28 17.74 2,856,738 -0.40(-2.21%)
Jul 05, 2023 18.50 18.80 18.04 18.14 3,386,579 -0.51(-2.73%)
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.