Dark

VNO
Vornado Realty Trust
stock NYSE

Market Open

Jul 8, 2025 1:02:43 PM EDT

37.81USD+1.096%(+0.41)396,325

37.79Bid 37.87Ask 0.08Spread

Pre-market

0.00USD-100.000%(-37.40)0

After-hours

Jul 7, 2025 4:00:30 PM EDT

37.40USD-0.013%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-08	37.130	37.9300	37.1300	37.81	+1.096%	396,325	0.000%
2025-07-07	37.480	37.7500	37.0200	37.40	-0.953%	1,505,355	+1.096%
2025-07-03	38.020	38.4200	37.5250	37.76	-1.358%	1,145,941	+0.132%
2025-07-02	38.100	38.6400	37.8500	38.28	+0.209%	1,684,685	-1.228%
2025-07-01	38.110	39.2800	37.8100	38.20	-0.105%	3,050,839	-1.021%
2025-06-30	38.400	38.4100	37.7900	38.24	-0.131%	1,780,464	-1.124%
2025-06-27	37.395	38.3100	37.2350	38.29	+3.096%	3,292,056	-1.254%
2025-06-26	36.240	37.2200	36.0500	37.14	+3.483%	2,498,738	+1.804%
2025-06-25	36.910	37.6900	35.8200	35.89	-6.682%	4,817,326	+5.350%
2025-06-24	39.760	39.8900	37.4400	38.46	-2.830%	3,222,108	-1.690%
2025-06-23	39.990	40.4800	38.3000	39.58	-1.811%	2,534,910	-4.472%
2025-06-20	40.650	40.8000	40.1100	40.31	-0.518%	1,759,794	-6.202%
2025-06-18	40.660	41.0700	40.3100	40.52	+0.099%	1,579,725	-6.688%
2025-06-17	40.320	40.8150	40.2200	40.48	-0.663%	1,205,688	-6.596%
2025-06-16	40.750	41.0000	40.2800	40.75	+0.866%	1,538,363	-7.215%
2025-06-13	40.480	40.7350	39.8800	40.40	-1.679%	1,472,824	-6.411%
2025-06-12	40.790	41.1700	40.6400	41.09	+0.122%	1,022,798	-7.982%
2025-06-11	41.520	41.8700	40.8850	41.04	-0.557%	713,368	-7.870%
2025-06-10	41.360	41.9500	40.8800	41.27	+0.292%	1,541,253	-8.384%
2025-06-09	40.530	41.1700	40.1100	41.15	+2.236%	1,898,407	-8.117%
2025-06-06	39.660	40.3800	39.3900	40.25	+2.810%	1,024,162	-6.062%
2025-06-05	39.060	39.5100	38.5500	39.15	+0.153%	1,069,177	-3.423%
2025-06-04	38.850	39.3600	38.3950	39.09	+0.721%	1,042,222	-3.274%
2025-06-03	37.670	39.1300	37.3900	38.81	+2.835%	1,191,637	-2.577%
2025-06-02	37.150	37.8800	36.6800	37.74	+0.186%	1,049,478	+0.185%
2025-05-30	38.360	38.4500	37.0500	37.67	-2.561%	1,324,249	+0.372%
2025-05-29	38.800	38.8400	38.2000	38.66	+1.817%	1,023,250	-2.199%
2025-05-28	37.970	38.2100	37.4550	37.97	+0.132%	1,255,988	-0.421%
2025-05-27	37.660	38.0900	37.2000	37.92	+2.238%	1,136,653	-0.290%
2025-05-23	36.650	37.2600	36.4950	37.09	-0.215%	874,387	+1.941%
2025-05-22	37.160	37.5600	36.6800	37.17	-0.188%	903,412	+1.722%
2025-05-21	38.380	38.4700	37.1900	37.24	-4.070%	1,172,421	+1.531%
2025-05-20	38.930	39.2800	38.7100	38.82	-1.020%	746,166	-2.602%
2025-05-19	38.700	39.3900	38.7000	39.22	-1.035%	699,230	-3.595%
2025-05-16	39.500	39.7300	39.2600	39.63	+0.431%	830,056	-4.592%
2025-05-15	39.060	39.6300	39.0000	39.46	+0.818%	764,439	-4.181%
2025-05-14	39.320	39.3200	38.6300	39.14	-0.962%	1,179,294	-3.398%
2025-05-13	40.560	40.7000	38.9400	39.52	-1.667%	1,211,397	-4.327%
2025-05-12	40.000	40.7300	39.8750	40.19	+3.290%	1,632,320	-5.922%
2025-05-09	38.680	38.9800	38.4500	38.91	+0.465%	1,057,546	-2.827%
2025-05-08	39.320	39.7300	38.7100	38.73	-0.411%	1,143,502	-2.375%
2025-05-07	38.840	39.5338	38.5250	38.89	+1.382%	2,252,025	-2.777%
2025-05-06	37.050	38.5800	36.3200	38.36	+3.676%	1,325,563	-1.434%
2025-05-05	36.800	37.6300	36.6500	37.00	-0.644%	1,226,313	+2.189%
2025-05-02	36.620	37.6100	36.5300	37.24	+3.444%	1,254,181	+1.531%
2025-05-01	35.450	36.9000	34.9950	36.00	+2.041%	1,566,369	+5.028%
2025-04-30	34.310	35.4300	33.7500	35.28	+0.398%	1,934,667	+7.171%
2025-04-29	36.000	36.2050	34.8800	35.14	-3.355%	1,250,909	+7.598%
2025-04-28	35.560	36.5000	35.4150	36.36	+1.706%	1,756,077	+3.988%
2025-04-25	35.280	35.9000	35.1500	35.75	+0.733%	1,002,120	+5.762%
2025-04-24	35.060	35.7800	34.7700	35.49	+1.632%	1,154,771	+6.537%
2025-04-23	35.560	36.7500	34.7700	34.92	+3.344%	1,765,321	+8.276%
2025-04-22	33.770	34.2900	33.3950	33.79	+2.146%	1,288,413	+11.897%
2025-04-21	33.730	34.0600	32.5600	33.08	-4.144%	906,611	+14.299%
2025-04-17	34.630	35.2300	34.3400	34.51	+0.936%	867,851	+9.562%
2025-04-16	34.600	35.2400	33.7700	34.19	-1.753%	909,573	+10.588%
2025-04-15	34.230	34.9650	34.2300	34.80	+1.517%	881,931	+8.649%
2025-04-14	33.950	34.5100	33.3500	34.28	+3.160%	943,592	+10.298%
2025-04-11	32.340	33.3100	31.8250	33.23	+1.064%	1,258,181	+13.783%
2025-04-10	33.450	34.2050	31.8100	32.88	-6.084%	1,403,836	+14.994%
2025-04-09	31.090	35.3000	29.6800	35.01	+10.302%	2,904,103	+7.998%
2025-04-08	33.720	34.3700	31.0500	31.74	-2.757%	1,553,650	+19.124%
2025-04-07	31.660	35.1300	31.0600	32.64	-1.091%	2,292,736	+15.839%
2025-04-04	32.770	33.8300	31.1600	33.00	-2.712%	3,228,931	+14.576%
2025-04-03	36.680	36.6800	33.7800	33.92	-11.018%	2,605,692	+11.468%
2025-04-02	37.220	38.2000	37.0000	38.12	+0.980%	1,009,015	-0.813%
2025-04-01	37.220	37.9350	36.5300	37.75	+2.055%	1,197,621	+0.159%
2025-03-31	36.360	37.5150	36.1500	36.99	+0.598%	1,514,718	+2.217%
2025-03-28	37.710	37.9200	36.2150	36.77	-2.467%	1,257,132	+2.828%
2025-03-27	38.480	38.8900	37.5300	37.70	-2.584%	1,043,237	+0.292%
2025-03-26	39.360	39.7900	38.3300	38.70	-1.577%	671,988	-2.300%
2025-03-25	39.480	39.6150	38.8700	39.32	-0.228%	1,006,391	-3.840%
2025-03-24	38.830	39.6050	38.7176	39.41	+3.033%	951,601	-4.060%
2025-03-21	38.070	38.7100	37.7000	38.25	-0.984%	2,493,540	-1.150%
2025-03-20	38.400	39.6300	38.2000	38.63	-0.129%	1,074,003	-2.123%
2025-03-19	37.680	39.0900	37.5200	38.68	+2.436%	1,101,459	-2.249%
2025-03-18	37.670	38.1400	37.3150	37.76	-0.970%	891,955	+0.132%
2025-03-17	36.960	38.8700	36.7600	38.13	+3.558%	1,280,129	-0.839%
2025-03-14	36.030	36.8200	35.6200	36.82	+4.011%	1,479,944	+2.689%
2025-03-13	37.400	37.5200	34.9100	35.40	-5.272%	2,391,672	+6.808%
2025-03-12	37.220	37.6700	36.3200	37.37	+2.665%	1,053,115	+1.177%
2025-03-11	38.100	38.2300	36.3400	36.40	-4.562%	2,139,093	+3.874%
2025-03-10	39.240	40.0025	37.6200	38.14	-4.050%	1,510,635	-0.865%
2025-03-07	38.350	39.8200	37.9600	39.75	+4.058%	1,274,476	-4.881%
2025-03-06	39.480	39.9800	37.8700	38.20	-5.211%	1,451,336	-1.021%
2025-03-05	39.210	40.8600	39.0300	40.30	+2.492%	1,605,014	-6.179%
2025-03-04	39.440	40.0800	38.2901	39.32	-1.847%	1,562,771	-3.840%
2025-03-03	41.880	42.4300	39.7500	40.06	-4.710%	1,640,826	-5.617%
2025-02-28	41.140	42.1000	40.7100	42.04	+2.537%	2,177,575	-10.062%
2025-02-27	40.610	41.5900	40.4300	41.00	+1.813%	1,023,605	-7.780%
2025-02-26	39.600	40.9300	39.1400	40.27	+2.260%	1,033,742	-6.109%
2025-02-25	38.700	39.8850	38.6950	39.38	+1.757%	1,508,222	-3.987%
2025-02-24	39.080	39.2700	38.5400	38.70	-0.206%	765,581	-2.300%
2025-02-21	39.960	40.1200	38.4800	38.78	-2.317%	1,054,462	-2.501%
2025-02-20	41.240	41.2600	39.5800	39.70	-3.781%	2,501,094	-4.761%
2025-02-19	41.500	41.7950	40.4300	41.26	-1.363%	1,449,869	-8.362%
2025-02-18	42.250	42.4400	41.5550	41.83	-1.205%	980,014	-9.610%
2025-02-14	42.010	43.0000	42.0100	42.34	+1.171%	1,085,256	-10.699%
2025-02-13	42.540	42.5400	41.5850	41.85	-0.665%	1,695,781	-9.654%
2025-02-12	41.500	42.6400	41.5000	42.13	-1.312%	1,621,165	-10.254%
2025-02-11	43.285	45.3700	42.0000	42.69	+0.755%	2,062,598	-11.431%
2025-02-10	43.010	43.1950	42.1550	42.37	-1.373%	1,023,097	-10.762%
2025-02-07	43.170	43.4300	42.3900	42.96	-0.579%	865,473	-11.988%
2025-02-06	43.000	43.2400	42.4500	43.21	+1.432%	942,053	-12.497%
2025-02-05	42.730	43.0800	41.5300	42.60	+0.900%	1,138,236	-11.244%
2025-02-04	41.930	42.4500	41.4600	42.22	+0.237%	716,912	-10.445%
2025-02-03	41.630	42.9300	41.6300	42.12	-2.635%	769,897	-10.233%
2025-01-31	42.660	43.8900	42.2700	43.26	+1.597%	1,392,642	-12.598%
2025-01-30	41.620	44.3200	41.6200	42.58	+4.516%	1,684,156	-11.202%
2025-01-29	41.640	42.3250	40.5500	40.74	-2.396%	952,982	-7.192%
2025-01-28	42.420	42.5030	41.0900	41.74	-2.111%	1,281,000	-9.415%
2025-01-27	41.390	42.7600	41.3900	42.64	+1.524%	1,019,341	-11.327%
2025-01-24	41.730	42.8400	41.5400	42.00	+0.287%	1,336,745	-9.976%
2025-01-23	41.480	42.5100	40.3500	41.88	+0.989%	1,403,795	-9.718%
2025-01-22	41.810	42.0000	41.2400	41.47	-1.144%	762,044	-8.826%
2025-01-21	41.900	42.6100	41.6900	41.95	+1.426%	808,108	-9.869%
2025-01-17	41.490	41.9600	41.1850	41.36	+0.903%	668,347	-8.583%
2025-01-16	40.960	41.5500	40.7700	40.99	+0.098%	677,525	-7.758%
2025-01-15	41.420	41.9900	40.7600	40.95	+2.941%	1,364,728	-7.668%
2025-01-14	38.700	39.8450	38.6200	39.78	+3.540%	1,072,335	-4.952%
2025-01-13	37.450	38.4700	37.2800	38.42	+1.775%	1,164,737	-1.588%
2025-01-10	38.750	39.0000	37.5600	37.75	-5.483%	1,631,076	+0.159%
2025-01-08	40.020	40.4400	39.3400	39.94	-1.041%	1,238,125	-5.333%
2025-01-07	41.795	42.2268	40.0400	40.36	-2.252%	1,437,194	-6.318%
2025-01-06	42.540	42.5400	41.2100	41.29	-2.687%	1,078,388	-8.428%
2025-01-03	42.720	43.1000	42.0664	42.43	-0.446%	789,045	-10.889%
2025-01-02	42.000	43.1700	41.6700	42.62	+1.380%	1,429,032	-11.286%
2024-12-31	41.890	42.4300	41.5900	42.04	+1.595%	818,549	-10.062%
2024-12-30	41.370	41.6100	40.2800	41.38	-0.981%	659,037	-8.627%
2024-12-27	42.220	42.6398	41.6200	41.79	-2.016%	1,035,574	-9.524%
2024-12-26	42.160	43.0000	42.1450	42.65	+0.542%	621,213	-11.348%
2024-12-24	42.030	42.4700	41.6300	42.42	+0.880%	498,643	-10.868%
2024-12-23	41.030	42.0800	40.9000	42.05	+1.301%	860,674	-10.083%
2024-12-20	40.380	42.2600	40.3800	41.51	+3.697%	4,548,930	-8.914%
2024-12-19	41.240	41.7999	40.0300	40.03	-1.863%	1,712,634	-5.546%
2024-12-18	44.950	45.1350	40.6100	40.79	-8.910%	2,187,142	-7.306%
2024-12-17	44.600	45.0200	44.4250	44.78	-0.423%	1,468,890	-15.565%
2024-12-16	44.290	45.5300	43.7000	44.97	+0.694%	1,353,804	-15.922%
2024-12-13	44.200	44.7450	43.4300	44.66	+1.041%	1,033,373	-15.338%
2024-12-12	44.600	44.9600	44.0600	44.20	-1.185%	838,993	-14.457%
2024-12-11	45.350	45.6200	44.3100	44.73	-0.290%	1,179,708	-15.471%
2024-12-10	45.430	46.5200	44.5900	44.86	-1.233%	1,540,984	-15.716%
2024-12-09	44.410	45.6800	44.4050	45.42	+2.690%	1,469,441	-16.755%
2024-12-06	43.780	44.3000	43.4300	44.23	+1.936%	991,447	-14.515%
2024-12-05	43.630	43.6850	42.5600	43.39	-0.868%	976,225	-12.860%
2024-12-04	43.400	43.9100	42.8500	43.77	+2.266%	1,332,413	-13.617%
2024-12-03	42.930	43.2400	42.1400	42.80	+0.164%	1,032,525	-11.659%
2024-12-02	42.970	43.0700	42.4137	42.73	-0.743%	968,075	-11.514%
2024-11-29	43.540	44.0900	43.0400	43.05	-0.875%	712,290	-12.172%
2024-11-27	44.400	44.7500	43.0400	43.43	-1.273%	1,155,193	-12.940%
2024-11-26	42.840	44.0800	42.4000	43.99	+2.136%	1,419,712	-14.049%
2024-11-25	43.050	43.7300	42.8300	43.07	+1.532%	1,261,600	-12.213%
2024-11-22	41.730	42.7900	41.6100	42.42	+2.414%	1,218,994	-10.868%
2024-11-21	41.040	42.1200	41.0400	41.42	+1.074%	730,939	-8.716%
2024-11-20	40.500	41.0050	40.3750	40.98	-0.195%	824,928	-7.735%
2024-11-19	40.050	41.2700	39.7450	41.06	+1.886%	857,249	-7.915%
2024-11-18	39.600	40.4300	39.2000	40.30	-0.763%	1,544,349	-6.179%
2024-11-15	41.460	41.5950	39.8800	40.61	-2.474%	2,201,236	-6.895%
2024-11-14	42.340	42.8450	41.6000	41.64	-1.022%	1,234,627	-9.198%
2024-11-13	43.330	43.6800	41.8700	42.07	-1.958%	1,566,719	-10.126%
2024-11-12	44.840	45.1886	42.4950	42.91	-5.297%	1,279,773	-11.885%
2024-11-11	46.430	46.6300	45.2250	45.31	-0.983%	1,165,070	-16.553%
2024-11-08	44.900	45.8950	44.7300	45.76	+2.211%	1,276,211	-17.373%
2024-11-07	43.340	44.8800	43.1900	44.77	+2.754%	1,665,750	-15.546%
2024-11-06	43.580	44.0700	42.1500	43.57	+1.918%	3,264,854	-13.220%
2024-11-05	41.340	43.1300	40.4600	42.75	+1.980%	2,652,863	-11.556%
2024-11-04	41.200	42.1900	41.0900	41.92	+1.674%	849,546	-9.804%
2024-11-01	42.120	42.1400	41.0800	41.23	-0.435%	1,511,674	-8.295%
2024-10-31	42.260	42.7100	41.3500	41.41	-2.611%	1,637,602	-8.694%
2024-10-30	43.030	44.0000	42.5050	42.52	-0.631%	1,476,254	-11.077%
2024-10-29	43.200	43.2700	42.6600	42.79	-1.201%	891,480	-11.638%
2024-10-28	43.760	44.0500	43.2800	43.31	+0.324%	1,006,885	-12.699%
2024-10-25	43.970	43.9999	43.0450	43.17	-1.416%	830,215	-12.416%
2024-10-24	43.100	43.9150	42.8700	43.79	+2.146%	1,220,331	-13.656%
2024-10-23	43.090	43.7800	42.6350	42.87	-0.856%	1,382,215	-11.803%
2024-10-22	42.810	43.4950	42.5700	43.24	+0.558%	1,230,451	-12.558%
2024-10-21	43.340	43.3800	42.4350	43.00	-0.876%	2,549,714	-12.070%
2024-10-18	42.310	43.6100	42.0000	43.38	+2.626%	1,882,882	-12.840%
2024-10-17	41.320	42.6400	41.0700	42.27	+1.954%	1,604,360	-10.551%
2024-10-16	41.260	41.7900	41.1750	41.46	+1.369%	942,746	-8.804%
2024-10-15	40.420	41.5400	40.3700	40.90	+2.122%	1,953,551	-7.555%
2024-10-14	39.540	40.2150	39.2300	40.05	+0.983%	847,548	-5.593%
2024-10-11	39.730	40.1900	39.4400	39.66	+0.380%	1,138,438	-4.665%
2024-10-10	39.350	40.1500	38.7800	39.51	-0.953%	2,049,406	-4.303%
2024-10-09	39.540	40.0000	39.1400	39.89	+1.269%	2,215,870	-5.214%
2024-10-08	38.810	39.6600	38.5600	39.39	+1.994%	2,633,122	-4.011%
2024-10-07	38.630	38.8500	37.8800	38.62	-1.830%	1,905,174	-2.097%
2024-10-04	39.460	40.3700	39.0400	39.34	-0.203%	1,265,951	-3.889%
2024-10-03	39.130	39.4300	38.8500	39.42	+0.280%	1,334,058	-4.084%
2024-10-02	38.910	39.6800	38.6400	39.31	+0.051%	1,306,885	-3.816%
2024-10-01	39.390	39.6300	38.9400	39.29	-0.279%	2,148,992	-3.767%
2024-09-30	38.610	39.6100	38.5000	39.40	+1.337%	1,823,473	-4.036%
2024-09-27	39.100	39.4550	38.7300	38.88	+0.103%	1,565,639	-2.752%
2024-09-26	39.200	39.2697	38.6300	38.84	0.000%	1,608,091	-2.652%
2024-09-25	39.280	39.6300	38.5750	38.84	-1.371%	1,714,333	-2.652%
2024-09-24	39.100	39.6750	38.9350	39.38	+0.665%	1,626,593	-3.987%
2024-09-23	38.990	39.4300	38.8600	39.12	+0.825%	1,826,255	-3.349%
2024-09-20	38.570	39.0600	38.4500	38.80	-0.487%	3,195,719	-2.552%
2024-09-19	39.740	39.8900	38.2200	38.99	+0.283%	2,189,782	-3.026%
2024-09-18	37.810	39.9100	37.8000	38.88	+3.404%	3,122,638	-2.752%
2024-09-17	37.520	38.0900	37.1600	37.60	+0.320%	1,742,670	+0.559%
2024-09-16	36.500	37.5900	36.2000	37.48	+3.052%	1,568,881	+0.880%
2024-09-13	36.490	36.6200	35.6800	36.37	+1.225%	2,022,701	+3.959%
2024-09-12	34.300	36.3000	34.2500	35.93	+5.274%	3,116,423	+5.232%
2024-09-11	33.140	34.1700	32.8300	34.13	+1.638%	2,230,708	+10.782%
2024-09-10	33.500	33.6300	32.9400	33.58	+0.690%	1,347,916	+12.597%
2024-09-09	33.390	33.6700	33.0000	33.35	-0.239%	2,065,118	+13.373%
2024-09-06	33.570	33.8300	32.9700	33.43	-0.595%	1,331,645	+13.102%
2024-09-05	33.930	34.2100	33.3700	33.63	-0.148%	2,008,998	+12.429%
2024-09-04	33.720	34.2000	33.2700	33.68	+0.447%	1,457,332	+12.262%
2024-09-03	33.860	34.1400	33.2500	33.53	-2.444%	1,767,349	+12.765%
2024-08-30	34.330	34.6900	33.9175	34.37	+1.178%	1,508,603	+10.009%
2024-08-29	34.070	34.3000	33.5300	33.97	-0.176%	1,392,759	+11.304%
2024-08-28	33.890	34.4608	33.8400	34.03	-0.497%	1,514,941	+11.108%
2024-08-27	33.820	34.3500	33.6400	34.20	-0.292%	2,043,168	+10.556%
2024-08-26	34.870	35.0700	34.2600	34.30	-1.039%	3,238,138	+10.233%
2024-08-23	34.180	35.2600	34.0500	34.66	+2.031%	3,984,719	+9.088%
2024-08-22	34.590	35.0500	33.7999	33.97	-1.650%	2,617,432	+11.304%
2024-08-21	33.610	34.6700	33.2700	34.54	+3.351%	3,238,842	+9.467%
2024-08-20	33.460	33.6900	32.7300	33.42	+1.457%	2,705,193	+13.136%
2024-08-19	32.010	32.9700	32.0100	32.94	+2.905%	2,258,554	+14.784%
2024-08-16	31.670	32.1300	31.4000	32.01	+0.597%	1,315,076	+18.119%
2024-08-15	31.610	32.2000	31.3100	31.82	+1.987%	1,707,344	+18.825%
2024-08-14	31.170	31.4000	30.6000	31.20	+0.645%	1,827,246	+21.186%
2024-08-13	30.510	31.3000	30.2400	31.00	+2.479%	1,838,010	+21.968%
2024-08-12	30.790	30.9900	29.9900	30.25	-2.388%	2,560,958	+24.992%
2024-08-09	31.640	31.6400	30.5900	30.99	-1.681%	3,032,757	+22.007%
2024-08-08	31.100	31.5200	30.4700	31.52	+5.067%	4,786,284	+19.956%
2024-08-07	31.280	31.4800	29.8001	30.00	-2.344%	2,951,334	+26.033%
2024-08-06	29.120	32.0400	28.3400	30.72	+12.651%	4,579,705	+23.079%
2024-08-05	26.580	28.2000	26.1900	27.27	-4.282%	1,661,122	+38.651%
2024-08-02	28.460	28.9098	27.7200	28.49	-2.798%	1,773,024	+32.713%
2024-08-01	30.330	30.5900	29.0200	29.31	-2.267%	2,039,510	+29.000%
2024-07-31	29.850	31.0500	29.2600	29.99	+1.558%	1,730,876	+26.075%
2024-07-30	29.920	29.9200	29.0200	29.53	-0.371%	766,488	+28.039%
2024-07-29	29.410	29.8600	28.9600	29.64	+1.057%	1,308,607	+27.564%
2024-07-26	29.000	29.6400	28.8800	29.33	+3.129%	2,066,582	+28.912%
2024-07-25	28.180	29.1900	27.9200	28.44	+1.138%	1,687,298	+32.947%
2024-07-24	29.110	29.5900	28.1100	28.12	-3.962%	1,247,691	+34.459%
2024-07-23	28.720	29.5100	28.6700	29.28	+1.455%	2,421,860	+29.133%
2024-07-22	28.700	29.1800	28.3108	28.86	+0.522%	1,336,200	+31.012%
2024-07-19	28.860	29.4100	28.4100	28.71	-0.897%	1,198,167	+31.696%
2024-07-18	29.450	30.4000	28.5500	28.97	-1.830%	1,605,088	+30.514%
2024-07-17	29.380	30.2600	29.2200	29.51	-1.006%	1,327,748	+28.126%
2024-07-16	29.710	29.9550	29.2600	29.81	+1.222%	1,223,548	+26.837%
2024-07-15	29.100	29.6500	28.9000	29.45	+2.009%	1,275,871	+28.387%
2024-07-12	29.100	29.6500	28.8300	28.87	+0.452%	2,304,166	+30.966%
2024-07-11	27.830	28.9050	27.5500	28.74	+7.640%	2,189,389	+31.559%
2024-07-10	26.720	26.7800	26.0900	26.70	+0.831%	1,222,043	+41.610%
2024-07-09	26.300	26.6300	25.9700	26.48	+0.684%	825,483	+42.787%
2024-07-08	25.950	26.3600	25.8740	26.30	+2.215%	833,702	+43.764%
2024-07-05	26.150	26.3700	25.6700	25.73	-1.794%	1,199,257	+46.949%
2024-07-03	26.150	26.4800	25.8700	26.20	+0.730%	535,593	+44.313%
2024-07-02	25.440	26.1700	25.3600	26.01	+2.000%	874,032	+45.367%
2024-07-01	26.190	26.5200	25.3600	25.50	-3.005%	1,144,938	+48.275%
2024-06-28	25.990	26.3200	25.6300	26.29	+2.655%	1,836,154	+43.819%
2024-06-27	24.900	25.7300	24.7600	25.61	+2.522%	2,405,318	+47.638%
2024-06-26	25.230	25.4300	24.8000	24.98	-1.962%	3,453,707	+51.361%
2024-06-25	25.830	25.8800	25.2000	25.48	-1.698%	1,378,329	+48.391%
2024-06-24	25.890	26.1900	25.6800	25.92	+0.426%	1,768,905	+45.872%
2024-06-21	25.800	26.0000	25.5000	25.81	+0.350%	2,360,238	+46.494%
2024-06-20	25.970	26.4150	25.6700	25.72	-1.757%	1,654,363	+47.006%
2024-06-18	25.380	26.3500	25.2900	26.18	+3.030%	1,725,814	+44.423%
2024-06-17	25.260	25.6700	25.0500	25.41	-0.079%	1,193,924	+48.800%
2024-06-14	25.120	25.7900	25.1200	25.43	+0.118%	1,800,885	+48.683%
2024-06-13	24.670	25.4600	24.4500	25.40	+2.959%	1,865,756	+48.858%
2024-06-12	25.180	26.6800	24.4200	24.67	+3.830%	3,011,703	+53.263%
2024-06-11	23.750	24.0700	23.6400	23.76	-1.370%	1,181,765	+59.133%
2024-06-10	23.680	24.3000	23.5000	24.09	-0.537%	1,182,382	+56.953%
2024-06-07	23.650	24.3650	23.6200	24.22	-0.819%	1,976,801	+56.111%
2024-06-06	23.860	24.5200	23.7400	24.42	+1.454%	1,571,463	+54.832%
2024-06-05	24.170	24.3400	23.8000	24.07	-0.124%	1,308,276	+57.084%
2024-06-04	23.940	24.4400	23.8800	24.10	-0.454%	1,247,699	+56.888%
2024-06-03	24.800	24.9200	24.1300	24.21	-1.264%	2,462,113	+56.175%
2024-05-31	24.220	24.5900	23.8300	24.52	+2.852%	1,752,650	+54.201%
2024-05-30	23.230	23.8600	23.0600	23.84	+4.333%	979,513	+58.599%
2024-05-29	22.640	22.8700	22.4200	22.85	-1.296%	1,556,375	+65.470%
2024-05-28	23.840	24.0700	23.1500	23.15	-1.237%	1,353,568	+63.326%
2024-05-24	23.650	23.9700	23.3400	23.44	+0.257%	1,114,344	+61.305%
2024-05-23	24.090	24.1300	23.1700	23.38	-2.543%	1,207,803	+61.719%
2024-05-22	24.390	24.6200	23.8600	23.99	-2.440%	1,117,282	+57.607%
2024-05-21	24.350	24.7200	24.2400	24.59	+0.779%	762,520	+53.762%
2024-05-20	24.760	24.9400	24.2900	24.40	-1.334%	998,472	+54.959%
2024-05-17	24.850	24.9100	24.5000	24.73	-0.282%	1,177,883	+52.891%
2024-05-16	25.250	25.3800	24.6700	24.80	-2.439%	1,104,274	+52.460%
2024-05-15	26.160	26.5476	25.2900	25.42	+0.079%	2,553,220	+48.741%
2024-05-14	25.000	25.6100	24.5700	25.40	+3.885%	1,662,290	+48.858%
2024-05-13	24.610	25.2900	24.2500	24.45	+0.950%	1,462,467	+54.642%
2024-05-10	24.810	24.8300	24.0550	24.22	-1.824%	1,467,915	+56.111%
2024-05-09	23.800	24.8500	23.8000	24.67	+4.049%	1,428,935	+53.263%
2024-05-08	24.000	24.0800	23.3000	23.71	-2.065%	2,425,622	+59.469%
2024-05-07	25.870	27.2700	23.7700	24.21	-9.087%	5,841,874	+56.175%
2024-05-06	26.790	26.9800	26.4100	26.63	+1.525%	1,454,058	+41.983%
2024-05-03	27.280	27.9700	26.0200	26.23	+0.191%	2,520,773	+44.148%
2024-05-02	26.130	26.2350	25.5700	26.18	+2.346%	1,485,352	+44.423%
2024-05-01	26.020	26.9513	25.5600	25.58	-1.729%	2,274,838	+47.811%
2024-04-30	26.550	27.0000	26.0050	26.03	-3.557%	1,433,374	+45.255%
2024-04-29	26.690	27.3400	26.6900	26.99	+2.780%	1,186,108	+40.089%
2024-04-26	26.520	27.0700	26.2500	26.26	-0.530%	1,533,550	+43.983%
2024-04-25	25.970	26.6125	25.5700	26.40	-1.456%	1,234,277	+43.220%
2024-04-24	26.900	27.2300	26.4550	26.79	-1.544%	1,618,677	+41.135%
2024-04-23	26.540	27.7900	26.4000	27.21	+2.332%	1,252,617	+38.956%
2024-04-22	26.190	26.7800	25.8700	26.59	+1.916%	948,696	+42.196%
2024-04-19	25.780	26.2400	25.6900	26.09	+1.007%	882,624	+44.921%
2024-04-18	25.970	26.4300	25.5700	25.83	+0.467%	1,270,415	+46.380%
2024-04-17	25.570	26.2500	25.3200	25.71	+1.300%	2,110,112	+47.063%
2024-04-16	25.760	26.0000	25.0000	25.38	-3.019%	2,149,803	+48.976%
2024-04-15	27.680	27.9500	26.1600	26.17	-4.559%	1,711,131	+44.478%
2024-04-12	28.450	28.7100	27.1900	27.42	-4.092%	1,624,137	+37.892%
2024-04-11	27.850	28.8200	27.6200	28.59	+3.587%	2,236,763	+32.249%
2024-04-10	28.410	28.4100	27.3600	27.60	-7.939%	2,263,094	+36.993%
2024-04-09	28.920	30.0200	28.9200	29.98	+3.953%	4,306,066	+26.117%
2024-04-08	27.620	28.9360	27.6200	28.84	+5.409%	2,017,394	+31.103%
2024-04-05	27.090	27.6410	27.0050	27.36	+0.110%	3,600,806	+38.194%
2024-04-04	28.280	28.4499	26.8300	27.33	-1.832%	1,091,844	+38.346%
2024-04-03	27.030	27.9000	26.9450	27.84	+2.315%	1,878,289	+35.812%
2024-04-02	27.480	27.4800	26.8100	27.21	-2.752%	1,474,506	+38.956%
2024-04-01	28.880	28.8870	27.6300	27.98	-2.746%	1,489,058	+35.132%
2024-03-28	27.900	28.8100	27.9000	28.77	+4.694%	4,497,738	+31.422%
2024-03-27	26.800	27.5200	26.5750	27.48	+3.973%	1,627,263	+37.591%
2024-03-26	27.620	27.6300	26.4000	26.43	-3.293%	1,885,783	+43.057%
2024-03-25	27.650	28.0000	27.3300	27.33	-0.690%	1,105,849	+38.346%
2024-03-22	28.660	28.9700	27.3800	27.52	-4.212%	1,870,847	+37.391%
2024-03-21	27.670	29.3400	27.6450	28.73	+5.431%	2,392,056	+31.605%
2024-03-20	26.020	27.3500	25.7700	27.25	+3.849%	1,629,287	+38.752%
2024-03-19	25.800	26.2800	25.7300	26.24	+0.846%	1,520,550	+44.093%
2024-03-18	25.670	26.1250	25.3900	26.02	+2.159%	1,455,562	+45.311%
2024-03-15	24.520	25.6500	24.5200	25.47	+2.619%	2,688,686	+48.449%
2024-03-14	25.770	25.8500	24.5200	24.82	-4.575%	1,823,203	+52.337%
2024-03-13	25.750	26.4200	25.7500	26.01	+0.580%	1,143,102	+45.367%
2024-03-12	25.560	26.3900	25.4650	25.86	+0.623%	1,710,996	+46.210%
2024-03-11	25.950	26.2500	25.5400	25.70	-1.833%	2,344,367	+47.121%
2024-03-08	26.620	27.0829	26.0500	26.18	+0.654%	2,071,009	+44.423%
2024-03-07	26.680	26.8500	25.9000	26.01	-1.290%	1,345,688	+45.367%
2024-03-06	26.910	26.9500	26.1000	26.35	+0.266%	3,708,864	+43.491%
2024-03-05	26.060	26.9400	25.7600	26.28	-0.038%	3,254,996	+43.874%
2024-03-04	26.460	26.7400	25.9000	26.29	-0.905%	1,818,188	+43.819%
2024-03-01	26.280	27.0300	25.8500	26.53	+0.875%	2,002,443	+42.518%
2024-02-29	25.510	26.7100	25.3900	26.30	+5.158%	2,753,870	+43.764%
2024-02-28	24.910	25.6300	24.8250	25.01	-1.107%	1,374,051	+51.180%
2024-02-27	25.730	25.9100	25.2800	25.29	-0.237%	1,522,642	+49.506%
2024-02-26	25.520	25.9760	25.1950	25.35	-0.471%	1,470,969	+49.152%
2024-02-23	25.450	25.7700	25.1000	25.47	-0.235%	1,164,243	+48.449%
2024-02-22	25.620	26.0500	25.3900	25.53	-0.312%	1,899,011	+48.100%
2024-02-21	25.560	25.9100	25.3600	25.61	-0.505%	1,563,596	+47.638%
2024-02-20	25.520	25.7600	25.1900	25.74	-1.304%	3,292,505	+46.892%
2024-02-16	24.920	26.2700	24.7100	26.08	+1.479%	1,798,911	+44.977%
2024-02-15	25.150	26.0363	25.0900	25.70	+3.755%	3,094,507	+47.121%
2024-02-14	25.000	25.4200	24.6600	24.77	+0.243%	2,502,049	+52.644%
2024-02-13	25.620	26.1000	24.1700	24.71	-7.592%	4,818,288	+53.015%
2024-02-12	26.630	27.3950	26.5900	26.74	+1.096%	3,235,402	+41.399%
2024-02-09	26.300	26.8500	26.1000	26.45	+0.151%	2,615,369	+42.949%
2024-02-08	25.320	26.6100	25.1615	26.41	+4.017%	1,569,288	+43.165%
2024-02-07	25.470	25.7000	24.8900	25.39	+0.316%	2,494,054	+48.917%
2024-02-06	25.520	25.8800	24.9200	25.31	-1.210%	2,113,016	+49.388%
2024-02-05	25.770	25.9250	25.2000	25.62	-2.363%	1,849,512	+47.580%
2024-02-02	26.060	26.4350	25.3200	26.24	-1.870%	2,698,366	+44.093%
2024-02-01	27.340	27.5400	25.6450	26.74	-1.655%	3,075,376	+41.399%
2024-01-31	28.330	28.5000	27.1258	27.19	-5.294%	2,597,031	+39.058%
2024-01-30	28.760	29.1400	28.4750	28.71	-1.476%	2,211,800	+31.696%
2024-01-29	28.860	29.4550	28.6418	29.14	+0.761%	3,155,574	+29.753%
2024-01-26	28.690	29.3600	28.5900	28.92	+1.048%	1,961,809	+30.740%
2024-01-25	28.340	28.7700	27.9150	28.62	+3.359%	2,976,455	+32.110%
2024-01-24	28.640	28.6400	27.5200	27.69	-0.717%	1,977,803	+36.547%
2024-01-23	28.500	28.7900	27.5200	27.89	-0.783%	1,367,989	+35.568%
2024-01-22	27.660	28.2000	27.5601	28.11	+2.779%	2,894,064	+34.507%
2024-01-19	25.920	27.3850	25.6200	27.35	+6.131%	2,125,768	+38.245%
2024-01-18	25.950	26.2300	25.3500	25.77	-0.463%	1,852,912	+46.721%
2024-01-17	26.080	26.4300	25.2200	25.89	-3.862%	2,110,814	+46.041%
2024-01-16	26.850	27.1500	26.3800	26.93	-1.572%	3,087,276	+40.401%

document.getElementById("ZKqQqQ").onerror = function(){this.style.display='none';}; .dark-mode .cyP9R8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cyP9R8{ color: #333333; background-color: white; border: 2px solid #333333; }VNOVornado Realty Truststock NYSE

VNO
Vornado Realty Trust
stock NYSE