Dark

VNO
Vornado Realty Trust
stock NYSE

At Close

Aug 25, 2026 3:59:53 PM EDT

39.94USD+2.753%(+1.07)1,275,762

39.92Bid 41.63Ask 1.71Spread

Pre-market

Aug 24, 2026 9:20:30 AM EDT

38.00USD-2.238%(-0.87)0

After-hours

Aug 25, 2026 4:10:30 PM EDT

39.94USD0.000%(0.00)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-25	38.9700	39.9600	38.5600	39.9400	+2.753%	1,275,762	0.000%
2026-08-24	37.9200	39.0876	37.7600	38.8700	+2.614%	862,813	+2.753%
2026-08-21	38.2700	38.8900	37.7200	37.8800	-2.018%	1,656,190	+5.438%
2026-08-20	38.2000	38.9300	37.7700	38.6600	+0.730%	929,100	+3.311%
2026-08-19	38.1000	39.0700	38.1000	38.3800	+1.669%	970,851	+4.065%
2026-08-18	37.8800	38.1600	37.5700	37.7500	-0.396%	971,845	+5.801%
2026-08-17	39.5600	39.5600	37.8250	37.9000	-2.821%	1,164,848	+5.383%
2026-08-14	39.3000	39.8900	38.7800	39.0000	-1.689%	1,058,133	+2.410%
2026-08-13	39.4000	40.2100	39.3800	39.6700	+1.122%	874,191	+0.681%
2026-08-12	39.0500	39.4100	38.7250	39.2300	+1.108%	1,177,672	+1.810%
2026-08-11	38.8700	39.3800	38.6100	38.8000	-0.231%	1,150,106	+2.938%
2026-08-10	39.2100	39.2200	38.4100	38.8900	-1.544%	1,474,111	+2.700%
2026-08-07	39.0900	39.8600	38.7900	39.5000	+1.438%	991,813	+1.114%
2026-08-06	39.6700	39.9500	38.7950	38.9400	-2.430%	1,560,564	+2.568%
2026-08-05	41.0100	41.0100	39.7300	39.9100	-2.444%	1,380,395	+0.075%
2026-08-04	39.8800	41.6000	39.4000	40.9100	+2.454%	4,879,540	-2.371%
2026-08-03	40.0000	40.2100	39.6700	39.9300	+1.371%	1,457,661	+0.025%
2026-07-31	40.2000	40.3900	39.3000	39.3900	-1.893%	994,798	+1.396%
2026-07-30	40.8200	40.8750	39.0900	40.1500	-1.230%	1,529,509	-0.523%
2026-07-29	40.2000	41.5850	40.1600	40.6500	+1.473%	2,510,877	-1.747%
2026-07-28	39.6200	40.2900	38.9500	40.0600	+1.418%	1,850,500	-0.300%
2026-07-27	40.0400	40.1900	39.5000	39.5000	-0.554%	1,617,660	+1.114%
2026-07-24	38.6100	40.2700	38.6100	39.7200	+1.846%	2,393,165	+0.554%
2026-07-23	38.2000	39.4000	38.2000	39.0000	+1.272%	3,349,631	+2.410%
2026-07-22	39.6000	39.7100	38.4550	38.5100	-3.653%	1,465,634	+3.713%
2026-07-21	40.3800	40.6700	39.4650	39.9700	+0.579%	1,623,573	-0.075%
2026-07-20	40.3000	40.3000	39.4800	39.7400	-1.487%	1,105,752	+0.503%
2026-07-17	40.6100	41.2499	39.7950	40.3400	-1.030%	1,182,272	-0.992%
2026-07-16	39.0900	40.8350	39.0900	40.7600	+2.284%	1,268,096	-2.012%
2026-07-15	39.5800	40.6300	39.4900	39.8500	+1.840%	1,642,825	+0.226%
2026-07-14	38.5800	39.1800	38.1400	39.1300	+2.140%	1,823,345	+2.070%
2026-07-13	37.9400	39.0950	37.9400	38.3100	-0.104%	1,317,770	+4.255%
2026-07-10	38.4000	38.7600	37.8400	38.3500	+0.683%	1,085,735	+4.146%
2026-07-09	38.2700	38.6050	37.9650	38.0900	+0.079%	2,037,522	+4.857%
2026-07-08	38.9500	39.1700	37.6800	38.0600	-3.499%	1,762,021	+4.940%
2026-07-07	40.6600	40.8150	39.3650	39.4400	-3.096%	2,337,198	+1.268%
2026-07-06	40.9100	41.0000	40.4050	40.7000	+0.296%	1,283,269	-1.867%
2026-07-02	40.6000	40.6000	39.9000	40.5800	+1.298%	1,567,377	-1.577%
2026-07-01	39.2300	40.5600	39.2300	40.0600	+1.934%	1,694,767	-0.300%
2026-06-30	39.0400	39.7950	38.8900	39.3000	-0.532%	1,489,050	+1.628%
2026-06-29	38.9500	39.5500	38.6300	39.5100	+1.023%	1,495,197	+1.088%
2026-06-26	38.0000	39.1500	38.0000	39.1100	+2.705%	2,404,153	+2.122%
2026-06-25	38.2000	38.3600	37.3100	38.0800	+0.263%	1,225,843	+4.884%
2026-06-24	38.1300	38.2400	37.3100	37.9800	+0.876%	1,793,912	+5.161%
2026-06-23	37.3900	37.9200	37.3900	37.6500	+0.186%	1,165,221	+6.082%
2026-06-22	37.5700	37.9800	37.2900	37.5800	-0.608%	1,567,869	+6.280%
2026-06-18	37.2800	38.2200	37.2100	37.8100	+3.703%	2,502,573	+5.633%
2026-06-17	37.6500	38.1500	36.3100	36.4600	-3.596%	1,693,100	+9.545%
2026-06-16	38.5200	38.6600	37.6000	37.8200	-1.331%	1,693,574	+5.605%
2026-06-15	39.1600	39.1600	38.2800	38.3300	+0.157%	1,840,880	+4.200%
2026-06-12	38.9600	39.0500	38.0500	38.2700	-1.796%	2,040,497	+4.364%
2026-06-11	39.0200	39.2700	37.7500	38.9700	+1.803%	2,429,920	+2.489%
2026-06-10	38.6700	39.1450	38.2400	38.2800	-0.442%	2,086,243	+4.336%
2026-06-09	36.7200	38.8100	36.6800	38.4500	+6.215%	2,918,629	+3.875%
2026-06-08	35.7400	36.2900	35.3800	36.2000	+2.812%	2,055,378	+10.331%
2026-06-05	34.6900	35.4850	34.5500	35.2100	+0.830%	1,512,901	+13.434%
2026-06-04	33.9000	35.0700	33.9000	34.9200	+2.706%	1,114,308	+14.376%
2026-06-03	33.7100	34.2886	33.5000	34.0000	-0.643%	1,709,388	+17.471%
2026-06-02	33.2600	34.4050	33.0700	34.2200	+2.516%	1,542,715	+16.715%
2026-06-01	33.5800	33.8750	33.2700	33.3800	-1.096%	1,589,055	+19.652%
2026-05-29	33.6600	34.3000	33.4850	33.7500	-0.295%	1,933,317	+18.341%
2026-05-28	33.1700	34.3400	32.9700	33.8500	+1.621%	2,849,587	+17.991%
2026-05-27	32.7850	33.3950	32.7250	33.3100	+1.865%	1,452,109	+19.904%
2026-05-26	32.2900	32.8300	32.1775	32.7000	+2.251%	1,306,980	+22.141%
2026-05-22	31.6600	32.1300	31.4900	31.9800	+1.107%	1,146,218	+24.891%
2026-05-21	31.3600	31.7700	31.0100	31.6300	+0.095%	984,361	+26.273%
2026-05-20	30.3900	31.6350	30.0201	31.6000	+4.222%	1,638,356	+26.392%
2026-05-19	31.6400	31.6400	30.2600	30.3200	-4.202%	1,773,455	+31.728%
2026-05-18	30.8700	31.7300	30.7850	31.6500	+3.499%	1,984,009	+26.193%
2026-05-15	31.3300	31.3300	30.0300	30.5800	-1.577%	1,325,195	+30.608%
2026-05-14	30.9500	31.7600	30.7000	31.0700	+1.238%	1,417,991	+28.548%
2026-05-13	30.8800	31.2300	30.5700	30.6900	-1.729%	1,561,535	+30.140%
2026-05-12	31.0700	31.4300	30.4950	31.2300	+0.612%	1,953,492	+27.890%
2026-05-11	32.0700	32.2200	30.9700	31.0400	-3.483%	2,177,287	+28.673%
2026-05-08	32.1400	32.3800	31.7800	32.1600	+0.375%	1,837,954	+24.192%
2026-05-07	31.7000	32.5550	31.6400	32.0400	+1.521%	3,822,491	+24.657%
2026-05-06	30.7700	31.5750	30.7600	31.5600	+4.296%	2,039,738	+26.553%
2026-05-05	29.2600	30.3200	28.8700	30.2600	+1.989%	2,639,130	+31.989%
2026-05-04	29.8700	30.3400	29.6050	29.6700	-1.755%	1,453,461	+34.614%
2026-05-01	29.9900	30.2600	29.6800	30.2000	+1.037%	2,242,271	+32.252%
2026-04-30	29.8500	30.2500	29.7100	29.8900	+1.840%	1,215,594	+33.623%
2026-04-29	30.1300	30.4000	29.1550	29.3500	-3.135%	1,707,984	+36.082%
2026-04-28	30.0000	30.4200	29.5700	30.3000	+1.474%	1,441,150	+31.815%
2026-04-27	29.2800	30.1050	29.2800	29.8600	+1.911%	1,611,166	+33.758%
2026-04-24	28.9400	29.6400	28.7150	29.3000	+1.314%	1,739,473	+36.314%
2026-04-23	29.0300	29.3250	28.2800	28.9200	-0.925%	2,365,509	+38.105%
2026-04-22	29.2900	29.5050	28.9400	29.1900	+0.447%	1,776,500	+36.828%
2026-04-21	29.5200	29.7300	28.8300	29.0600	-1.758%	1,405,055	+37.440%
2026-04-20	29.0300	29.5950	29.0000	29.5800	+1.025%	1,140,085	+35.024%
2026-04-17	28.8200	29.4400	28.5400	29.2800	+3.135%	1,388,591	+36.407%
2026-04-16	28.6500	29.1700	28.1000	28.3900	-0.630%	1,991,954	+40.683%
2026-04-15	28.0400	28.6300	27.7900	28.5700	+2.145%	2,102,906	+39.797%
2026-04-14	27.6200	28.1900	27.5350	27.9700	+1.561%	1,875,980	+42.796%
2026-04-13	26.9300	27.6300	26.7700	27.5400	+1.399%	1,510,056	+45.025%
2026-04-10	26.9200	27.3100	26.8600	27.1600	+1.381%	1,377,098	+47.054%
2026-04-09	26.8300	27.1700	26.0400	26.7900	-1.217%	1,600,908	+49.085%
2026-04-08	27.1900	27.5800	26.8400	27.1200	+4.187%	3,304,407	+47.271%
2026-04-07	25.3700	26.1100	25.3700	26.0300	+1.958%	1,843,519	+53.438%
2026-04-06	25.3700	25.7300	25.2000	25.5300	+0.710%	1,525,828	+56.443%
2026-04-02	25.1900	26.0850	24.9300	25.3500	-0.860%	1,702,594	+57.554%
2026-04-01	26.4500	26.4500	25.5300	25.5700	-1.616%	2,375,008	+56.199%
2026-03-31	25.7700	26.6350	25.4300	25.9900	+3.217%	2,465,914	+53.674%
2026-03-30	25.0200	25.5900	24.6650	25.1800	+1.902%	1,533,121	+58.618%
2026-03-27	25.3800	25.4750	24.5700	24.7100	-3.740%	1,757,675	+61.635%
2026-03-26	25.7800	26.2750	25.5200	25.6700	-1.193%	1,734,159	+55.590%
2026-03-25	26.3400	26.5800	25.7650	25.9800	-0.536%	2,578,024	+53.734%
2026-03-24	25.7500	26.5000	25.6200	26.1200	+0.384%	3,822,262	+52.910%
2026-03-23	26.1700	26.8000	25.8800	26.0200	+2.401%	2,686,031	+53.497%
2026-03-20	26.5800	26.5800	25.3300	25.4100	-4.041%	6,058,641	+57.182%
2026-03-19	26.0500	26.6100	25.6300	26.4800	+0.227%	2,479,481	+50.831%
2026-03-18	25.7600	26.7700	25.7500	26.4200	+1.459%	3,139,989	+51.173%
2026-03-17	26.0800	26.5600	25.9600	26.0400	+2.520%	3,071,504	+53.379%
2026-03-16	26.2700	26.5200	25.3800	25.4000	-2.119%	2,484,671	+57.244%
2026-03-13	26.4100	26.9599	25.8400	25.9500	-0.346%	1,725,315	+53.911%
2026-03-12	25.9700	26.3200	25.2800	26.0400	-1.251%	2,590,953	+53.379%
2026-03-11	26.5300	26.5300	25.7400	26.3700	-0.528%	2,296,999	+51.460%
2026-03-10	27.3200	27.3200	26.3400	26.5100	-1.778%	1,567,789	+50.660%
2026-03-09	26.4600	27.2800	25.8000	26.9900	+0.186%	1,750,479	+47.981%
2026-03-06	27.8200	27.9350	26.8500	26.9400	-4.839%	2,078,906	+48.255%
2026-03-05	28.3700	28.7500	28.0100	28.3100	-0.806%	2,260,716	+41.081%
2026-03-04	27.8500	28.5900	27.4700	28.5400	+3.706%	1,588,539	+39.944%
2026-03-03	26.6400	27.9500	25.7100	27.5200	+0.511%	2,472,810	+45.131%
2026-03-02	27.2000	27.4500	26.8250	27.3800	-0.725%	2,097,987	+45.873%
2026-02-27	28.8200	28.8500	27.4500	27.5800	-5.483%	2,579,655	+44.815%
2026-02-26	28.4800	29.3300	28.2200	29.1800	+1.957%	1,949,446	+36.875%
2026-02-25	28.2100	28.8000	27.8400	28.6200	+2.581%	1,437,588	+39.553%
2026-02-24	27.9700	28.3950	27.7600	27.9000	-0.535%	1,503,393	+43.154%
2026-02-23	29.1200	29.1700	27.8600	28.0500	-3.509%	2,009,354	+42.389%
2026-02-20	29.2900	29.6300	28.7200	29.0700	-1.055%	1,918,549	+37.393%
2026-02-19	29.4600	29.6100	29.0200	29.3800	-1.177%	1,813,785	+35.943%
2026-02-18	28.9500	30.1400	28.9500	29.7300	+2.447%	3,253,256	+34.342%
2026-02-17	29.9200	30.0400	28.5400	29.0200	-2.911%	2,994,123	+37.629%
2026-02-13	29.5800	30.5300	29.2500	29.8900	+1.840%	3,760,085	+33.623%
2026-02-12	30.6100	30.8600	28.0800	29.3500	-2.975%	5,295,026	+36.082%
2026-02-11	31.9400	32.9800	30.2300	30.2500	-4.994%	5,341,594	+32.033%
2026-02-10	31.2800	32.2600	30.6500	31.8400	+2.743%	2,879,989	+25.440%
2026-02-09	30.9700	31.2400	30.6200	30.9900	-0.895%	2,231,974	+28.880%
2026-02-06	30.5900	31.4300	30.5850	31.2700	+2.659%	1,640,997	+27.726%
2026-02-05	30.6100	30.7900	30.1200	30.4600	-0.360%	1,385,315	+31.123%
2026-02-04	30.6900	31.2100	30.4600	30.5700	+0.460%	1,929,720	+30.651%
2026-02-03	30.6300	31.4500	30.2100	30.4300	-1.201%	2,119,168	+31.252%
2026-02-02	32.0700	32.6400	30.7000	30.8000	-3.388%	1,947,951	+29.675%
2026-01-30	31.3600	31.9600	31.3400	31.8800	+0.283%	1,759,421	+25.282%
2026-01-29	31.4300	31.7900	30.9750	31.7900	+1.891%	2,090,360	+25.637%
2026-01-28	32.2700	32.3400	31.0000	31.2000	-2.773%	1,333,099	+28.013%
2026-01-27	31.5500	32.2050	31.5500	32.0900	+0.785%	1,354,664	+24.462%
2026-01-26	32.1400	32.3200	31.7650	31.8400	-0.933%	1,103,255	+25.440%
2026-01-23	32.1900	32.4200	31.8900	32.1400	-1.108%	1,294,290	+24.269%
2026-01-22	33.4000	33.6800	32.4100	32.5000	-1.426%	1,703,591	+22.892%
2026-01-21	32.9300	33.3400	32.6100	32.9700	+0.857%	1,854,655	+21.140%
2026-01-20	33.0000	33.0500	32.4050	32.6900	-2.853%	1,715,486	+22.178%
2026-01-16	33.6900	34.1600	33.3900	33.6500	+0.030%	1,400,206	+18.692%
2026-01-15	33.5700	34.1600	33.2300	33.6400	+0.149%	1,111,403	+18.728%
2026-01-14	33.6100	33.9400	33.2700	33.5900	-0.445%	834,442	+18.904%
2026-01-13	34.3400	34.6200	33.7350	33.7400	-1.489%	1,254,861	+18.376%
2026-01-12	34.2900	34.4550	33.9500	34.2500	-0.753%	1,281,728	+16.613%
2026-01-09	34.5800	34.8300	34.2000	34.5100	-0.289%	1,139,667	+15.735%
2026-01-08	33.3000	34.8100	33.3000	34.6100	+2.883%	1,207,062	+15.400%
2026-01-07	34.4900	34.7800	33.3800	33.6400	-2.010%	1,494,843	+18.728%
2026-01-06	33.3500	34.3900	33.3000	34.3300	+2.569%	923,168	+16.341%
2026-01-05	33.0300	33.8500	33.0300	33.4700	+0.060%	1,084,460	+19.331%
2026-01-02	33.2500	33.7000	32.8900	33.4500	+0.511%	742,193	+19.402%
2025-12-31	33.7100	33.8500	33.1400	33.2800	-1.217%	1,214,085	+20.012%
2025-12-30	33.4600	33.7800	33.3800	33.6900	+0.447%	983,518	+18.551%
2025-12-29	33.6700	33.8400	33.3700	33.5400	-0.327%	943,655	+19.082%
2025-12-26	33.6600	33.7900	33.4550	33.6500	0.000%	757,419	+18.692%
2025-12-24	32.9800	33.8150	32.6700	33.6500	+1.939%	628,580	+18.692%
2025-12-23	33.3000	33.3700	32.8600	33.0100	-1.168%	1,111,594	+20.994%
2025-12-22	33.1700	33.5000	32.9200	33.4000	+0.090%	1,221,378	+19.581%
2025-12-19	33.4300	33.6500	33.1050	33.3700	-0.566%	3,400,508	+19.688%
2025-12-18	33.8800	34.0800	33.5250	33.5600	-1.871%	1,431,571	+19.011%
2025-12-17	34.5200	34.8700	33.7900	34.2000	-0.754%	1,463,768	+16.784%
2025-12-16	34.8700	35.0500	34.1050	34.4600	-0.949%	1,672,702	+15.902%
2025-12-15	35.5500	35.6800	34.6500	34.7900	-1.584%	1,455,862	+14.803%
2025-12-12	35.2700	35.3500	34.7850	35.3500	+0.856%	1,378,667	+12.984%
2025-12-11	35.4700	35.7350	34.2650	35.0500	-0.483%	1,457,508	+13.951%
2025-12-10	34.5200	35.5900	34.5200	35.2200	+2.028%	2,371,072	+13.401%
2025-12-09	34.2300	35.1100	33.8200	34.5200	+1.291%	1,332,738	+15.701%
2025-12-08	34.6200	34.8950	33.9000	34.0800	-2.125%	1,752,655	+17.195%
2025-12-05	35.4500	35.6500	34.2000	34.8200	-1.777%	2,596,457	+14.704%
2025-12-04	36.0300	36.1500	35.3700	35.4500	-1.446%	927,366	+12.666%
2025-12-03	36.4700	36.7400	35.7300	35.9700	-1.425%	834,625	+11.037%
2025-12-02	37.0000	37.2000	36.3400	36.4900	-0.653%	822,473	+9.455%
2025-12-01	36.3900	37.1300	35.8700	36.7300	-0.244%	967,652	+8.739%
2025-11-28	36.6200	36.9450	36.4400	36.8200	0.000%	458,026	+8.474%
2025-11-26	37.0100	37.5050	36.6530	36.8200	-0.915%	1,151,828	+8.474%
2025-11-25	35.0300	37.2850	34.9800	37.1600	+6.323%	2,438,148	+7.481%
2025-11-24	34.3700	35.2600	34.2600	34.9500	+3.280%	1,697,673	+14.278%
2025-11-21	33.2600	33.9150	32.9000	33.8400	+2.483%	1,317,192	+18.026%
2025-11-20	34.3300	34.9000	32.9700	33.0200	-2.968%	1,375,955	+20.957%
2025-11-19	33.3800	34.2400	33.1200	34.0300	+2.223%	1,987,299	+17.367%
2025-11-18	32.9500	33.3500	32.6050	33.2900	+0.604%	1,835,524	+19.976%
2025-11-17	34.2100	34.4500	32.7600	33.0900	-3.976%	2,018,711	+20.701%
2025-11-14	34.8300	34.8300	34.2700	34.4600	-0.749%	1,436,889	+15.902%
2025-11-13	35.1600	35.3100	34.5500	34.7200	-1.838%	1,027,558	+15.035%
2025-11-12	36.1400	36.7400	35.3400	35.3700	-2.589%	2,083,626	+12.921%
2025-11-11	36.4300	37.0000	36.1550	36.3100	+0.138%	916,598	+9.997%
2025-11-10	37.2800	37.2900	36.0200	36.2600	-2.553%	1,056,851	+10.149%
2025-11-07	35.5500	37.2400	35.4600	37.2100	+4.464%	1,806,606	+7.337%
2025-11-06	35.6900	35.9200	35.2550	35.6200	+0.197%	1,594,044	+12.128%
2025-11-05	35.8600	35.9899	33.8100	35.5500	-0.864%	4,441,320	+12.349%
2025-11-04	37.5100	37.7300	35.2700	35.8600	-4.931%	2,896,653	+11.378%
2025-11-03	37.5400	38.2400	36.8800	37.7200	-0.580%	2,242,563	+5.885%
2025-10-31	37.2900	38.1900	37.1150	37.9400	+1.390%	1,336,195	+5.271%
2025-10-30	37.4100	38.0100	37.3800	37.4200	-0.584%	891,025	+6.734%
2025-10-29	38.9600	39.3500	37.2100	37.6400	-4.175%	1,847,491	+6.111%
2025-10-28	39.2200	39.9780	38.5400	39.2800	+0.281%	1,429,782	+1.680%
2025-10-27	39.6500	39.6500	38.5900	39.1700	-0.533%	1,122,282	+1.966%
2025-10-24	39.6400	39.8650	39.2501	39.3800	+0.153%	619,028	+1.422%
2025-10-23	39.6400	39.6700	38.8800	39.3200	-0.882%	615,946	+1.577%
2025-10-22	39.3300	39.7700	39.0500	39.6700	+1.328%	838,762	+0.681%
2025-10-21	38.3700	39.4500	38.2800	39.1500	+2.273%	753,943	+2.018%
2025-10-20	39.4700	39.7800	38.1600	38.2800	-2.397%	881,400	+4.336%
2025-10-17	39.2900	39.6050	38.7900	39.2200	-0.709%	1,419,917	+1.836%
2025-10-16	40.6300	40.9000	39.0950	39.5000	-2.131%	1,936,892	+1.114%
2025-10-15	40.1800	40.9950	39.7000	40.3600	+1.433%	1,101,828	-1.041%
2025-10-14	38.7800	39.9400	38.6000	39.7900	+2.235%	864,161	+0.377%
2025-10-13	38.4100	38.9950	38.2450	38.9200	+2.502%	851,057	+2.621%
2025-10-10	39.5800	39.6200	37.9450	37.9700	-3.873%	1,292,809	+5.188%
2025-10-09	40.3900	40.4650	39.0900	39.5000	-1.985%	866,974	+1.114%
2025-10-08	40.5900	40.9200	40.2000	40.3000	-0.617%	1,260,169	-0.893%
2025-10-07	41.2600	41.6100	40.5150	40.5500	-1.673%	940,797	-1.504%
2025-10-06	41.1300	41.8500	40.8600	41.2400	+0.536%	1,468,293	-3.152%
2025-10-03	41.0700	41.6700	40.8500	41.0200	-0.097%	1,016,363	-2.633%
2025-10-02	41.2700	41.5900	40.8500	41.0600	-0.388%	1,030,041	-2.728%
2025-10-01	40.5000	41.2500	40.5000	41.2200	+1.702%	980,603	-3.105%
2025-09-30	40.3000	40.6100	39.9300	40.5300	+0.347%	877,775	-1.456%
2025-09-29	40.5000	40.9500	40.1200	40.3900	+0.298%	1,194,816	-1.114%
2025-09-26	40.4400	40.5100	39.7300	40.2700	-0.297%	1,213,704	-0.819%
2025-09-25	40.4100	40.8000	40.0200	40.3900	-1.295%	1,070,133	-1.114%
2025-09-24	41.5500	41.5500	40.7300	40.9200	-1.894%	971,846	-2.395%
2025-09-23	41.7700	42.1700	41.4500	41.7100	+0.024%	1,379,268	-4.244%
2025-09-22	41.1800	41.9800	41.1400	41.7000	+0.024%	1,440,109	-4.221%
2025-09-19	41.9300	42.0050	41.3150	41.6900	-0.549%	6,274,347	-4.198%
2025-09-18	41.4500	42.2600	41.1550	41.9200	+1.748%	1,094,736	-4.723%
2025-09-17	42.1700	42.5000	41.0600	41.2000	-2.347%	2,200,790	-3.058%
2025-09-16	42.0200	42.3250	41.7000	42.1900	+0.285%	2,420,577	-5.333%
2025-09-15	42.9000	43.3700	41.6273	42.0700	-2.094%	2,145,090	-5.063%
2025-09-12	42.7200	43.2300	42.3205	42.9700	+2.285%	1,637,117	-7.051%
2025-09-11	40.7000	42.1000	40.6200	42.0100	+3.882%	1,371,214	-4.927%
2025-09-10	39.8800	40.4400	39.6800	40.4400	+1.353%	1,180,731	-1.236%
2025-09-09	40.5200	40.7100	39.6900	39.9000	-1.917%	1,235,073	+0.100%
2025-09-08	40.3100	40.7200	39.6700	40.6800	-1.477%	2,099,122	-1.819%
2025-09-05	40.5000	41.3700	40.1600	41.2900	+3.510%	2,848,685	-3.270%
2025-09-04	39.3500	40.3500	39.3500	39.8900	+1.424%	2,439,083	+0.125%
2025-09-03	37.8100	39.3900	37.6100	39.3300	+3.718%	2,676,698	+1.551%
2025-09-02	37.3000	38.0700	37.2300	37.9200	-0.289%	2,290,146	+5.327%
2025-08-29	37.6300	38.2400	37.5700	38.0300	+1.224%	1,479,838	+5.022%
2025-08-28	37.7700	37.7700	37.0400	37.5700	-0.186%	1,676,357	+6.308%
2025-08-27	36.9600	37.8200	36.9600	37.6400	+1.702%	1,817,151	+6.111%
2025-08-26	37.8500	38.0900	36.9200	37.0100	-2.090%	3,162,948	+7.917%
2025-08-25	37.8800	38.2000	37.6500	37.8000	-0.735%	2,160,234	+5.661%
2025-08-22	36.4800	38.1800	36.3050	38.0800	+5.281%	3,113,616	+4.884%
2025-08-21	36.3800	36.5300	36.0100	36.1700	-1.390%	1,480,473	+10.423%
2025-08-20	36.6000	37.1300	36.2500	36.6800	-1.212%	2,333,227	+8.888%
2025-08-19	36.9400	37.5050	36.7900	37.1300	+0.897%	1,744,890	+7.568%
2025-08-18	36.9200	37.1050	36.6450	36.8000	-1.102%	1,251,695	+8.533%
2025-08-15	37.1800	37.3430	36.6100	37.2100	+0.432%	849,779	+7.337%
2025-08-14	37.0700	37.3450	36.8950	37.0500	-2.010%	718,941	+7.800%
2025-08-13	37.0000	37.9300	36.8600	37.8100	+2.689%	1,389,406	+5.633%
2025-08-12	36.2500	36.8500	36.0300	36.8200	+2.534%	811,941	+8.474%
2025-08-11	36.8500	36.9300	35.8900	35.9100	-2.709%	1,236,449	+11.223%
2025-08-08	37.5300	37.6600	36.8750	36.9100	-1.835%	975,731	+8.209%
2025-08-07	38.0300	38.3500	37.3700	37.6000	-0.476%	1,248,614	+6.223%
2025-08-06	37.0100	38.0700	37.0100	37.7800	+1.888%	2,175,573	+5.717%
2025-08-05	39.0500	39.0500	35.2200	37.0800	-4.062%	3,904,257	+7.713%
2025-08-04	37.5500	38.8000	37.5100	38.6500	+2.683%	1,577,642	+3.338%
2025-08-01	38.4200	38.6350	37.0500	37.6400	-2.030%	1,332,581	+6.111%
2025-07-31	38.3700	38.9200	38.2300	38.4200	-0.441%	1,494,940	+3.956%
2025-07-30	39.8400	39.8400	38.2100	38.5900	-2.673%	1,623,103	+3.498%
2025-07-29	39.3000	39.9250	38.9800	39.6500	+1.823%	1,459,204	+0.731%
2025-07-28	40.0000	40.0000	38.9150	38.9400	-2.479%	1,088,542	+2.568%
2025-07-25	39.9100	39.9700	39.3200	39.9300	+0.961%	854,096	+0.025%
2025-07-24	39.8400	40.1400	39.5450	39.5500	-1.739%	848,289	+0.986%
2025-07-23	39.9900	40.3800	39.7100	40.2500	+1.207%	1,537,574	-0.770%
2025-07-22	38.9500	39.8465	38.3000	39.7700	+2.712%	1,530,439	+0.427%
2025-07-21	38.6400	38.9900	38.4350	38.7200	+0.938%	1,287,389	+3.151%
2025-07-18	38.6300	38.7900	38.1600	38.3600	+0.078%	1,531,778	+4.119%
2025-07-17	39.2300	39.4500	37.8900	38.3300	-2.344%	2,546,471	+4.200%
2025-07-16	38.8600	39.6800	38.5300	39.2500	+1.869%	2,263,083	+1.758%
2025-07-15	38.9300	39.2400	38.3900	38.5300	-0.568%	2,073,766	+3.659%
2025-07-14	38.6200	38.9700	38.2870	38.7500	+0.363%	950,541	+3.071%
2025-07-11	38.1100	38.7300	37.9600	38.6100	+0.260%	1,165,065	+3.445%
2025-07-10	37.7300	38.8800	37.4500	38.5100	+1.663%	1,362,970	+3.713%
2025-07-09	37.8100	38.1500	37.4800	37.8800	+0.638%	1,498,279	+5.438%
2025-07-08	37.1700	37.9500	36.9501	37.6400	+0.642%	1,361,898	+6.111%
2025-07-07	37.4800	37.7500	37.0200	37.4000	-0.953%	1,505,355	+6.791%
2025-07-03	38.0200	38.4200	37.5250	37.7600	-1.358%	1,145,941	+5.773%
2025-07-02	38.1000	38.6400	37.8500	38.2800	+0.209%	1,684,685	+4.336%
2025-07-01	38.1100	39.2800	37.8100	38.2000	-0.105%	3,050,839	+4.555%
2025-06-30	38.4000	38.4100	37.7900	38.2400	-0.131%	1,780,464	+4.446%
2025-06-27	37.3950	38.3100	37.2350	38.2900	+3.096%	3,292,056	+4.309%
2025-06-26	36.2400	37.2200	36.0500	37.1400	+3.483%	2,498,738	+7.539%
2025-06-25	36.9100	37.6900	35.8200	35.8900	-6.682%	4,817,326	+11.284%
2025-06-24	39.7600	39.8900	37.4400	38.4600	-2.830%	3,222,108	+3.848%
2025-06-23	39.9900	40.4800	38.3000	39.5800	-1.811%	2,534,910	+0.910%
2025-06-20	40.6500	40.8000	40.1100	40.3100	-0.518%	1,759,794	-0.918%
2025-06-18	40.6600	41.0700	40.3100	40.5200	+0.099%	1,579,725	-1.431%
2025-06-17	40.3200	40.8150	40.2200	40.4800	-0.663%	1,205,688	-1.334%
2025-06-16	40.7500	41.0000	40.2800	40.7500	+0.866%	1,538,363	-1.988%
2025-06-13	40.4800	40.7350	39.8800	40.4000	-1.679%	1,472,824	-1.139%
2025-06-12	40.7900	41.1700	40.6400	41.0900	+0.122%	1,022,798	-2.799%
2025-06-11	41.5200	41.8700	40.8850	41.0400	-0.557%	713,368	-2.680%
2025-06-10	41.3600	41.9500	40.8800	41.2700	+0.292%	1,541,253	-3.223%
2025-06-09	40.5300	41.1700	40.1100	41.1500	+2.236%	1,898,407	-2.940%
2025-06-06	39.6600	40.3800	39.3900	40.2500	+2.810%	1,024,162	-0.770%
2025-06-05	39.0600	39.5100	38.5500	39.1500	+0.153%	1,069,177	+2.018%
2025-06-04	38.8500	39.3600	38.3950	39.0900	+0.721%	1,042,222	+2.174%
2025-06-03	37.6700	39.1300	37.3900	38.8100	+2.835%	1,191,637	+2.912%
2025-06-02	37.1500	37.8800	36.6800	37.7400	+0.186%	1,049,478	+5.829%
2025-05-30	38.3600	38.4500	37.0500	37.6700	-2.561%	1,324,249	+6.026%
2025-05-29	38.8000	38.8400	38.2000	38.6600	+1.817%	1,023,250	+3.311%
2025-05-28	37.9700	38.2100	37.4550	37.9700	+0.132%	1,255,988	+5.188%
2025-05-27	37.6600	38.0900	37.2000	37.9200	+2.238%	1,136,653	+5.327%
2025-05-23	36.6500	37.2600	36.4950	37.0900	-0.215%	874,387	+7.684%
2025-05-22	37.1600	37.5600	36.6800	37.1700	-0.188%	903,412	+7.452%
2025-05-21	38.3800	38.4700	37.1900	37.2400	-4.070%	1,172,421	+7.250%
2025-05-20	38.9300	39.2800	38.7100	38.8200	-1.020%	746,166	+2.885%
2025-05-19	38.7000	39.3900	38.7000	39.2200	-1.035%	699,230	+1.836%
2025-05-16	39.5000	39.7300	39.2600	39.6300	+0.431%	830,056	+0.782%
2025-05-15	39.0600	39.6300	39.0000	39.4600	+0.818%	764,439	+1.216%
2025-05-14	39.3200	39.3200	38.6300	39.1400	-0.962%	1,179,294	+2.044%
2025-05-13	40.5600	40.7000	38.9400	39.5200	-1.667%	1,211,397	+1.063%
2025-05-12	40.0000	40.7300	39.8750	40.1900	+3.290%	1,632,320	-0.622%
2025-05-09	38.6800	38.9800	38.4500	38.9100	+0.465%	1,057,546	+2.647%
2025-05-08	39.3200	39.7300	38.7100	38.7300	-0.411%	1,143,502	+3.124%
2025-05-07	38.8400	39.5338	38.5250	38.8900	+1.382%	2,252,025	+2.700%
2025-05-06	37.0500	38.5800	36.3200	38.3600	+3.676%	1,325,563	+4.119%
2025-05-05	36.8000	37.6300	36.6500	37.0000	-0.644%	1,226,313	+7.946%
2025-05-02	36.6200	37.6100	36.5300	37.2400	+3.444%	1,254,181	+7.250%
2025-05-01	35.4500	36.9000	34.9950	36.0000	+2.041%	1,566,369	+10.944%
2025-04-30	34.3100	35.4300	33.7500	35.2800	+0.398%	1,934,667	+13.209%
2025-04-29	36.0000	36.2050	34.8800	35.1400	-3.355%	1,250,909	+13.660%
2025-04-28	35.5600	36.5000	35.4150	36.3600	+1.706%	1,756,077	+9.846%
2025-04-25	35.2800	35.9000	35.1500	35.7500	+0.733%	1,002,120	+11.720%
2025-04-24	35.0600	35.7800	34.7700	35.4900	+1.632%	1,154,771	+12.539%
2025-04-23	35.5600	36.7500	34.7700	34.9200	+3.344%	1,765,321	+14.376%
2025-04-22	33.7700	34.2900	33.3950	33.7900	+2.146%	1,288,413	+18.201%
2025-04-21	33.7300	34.0600	32.5600	33.0800	-4.144%	906,611	+20.738%
2025-04-17	34.6300	35.2300	34.3400	34.5100	+0.936%	867,851	+15.735%
2025-04-16	34.6000	35.2400	33.7700	34.1900	-1.753%	909,573	+16.818%
2025-04-15	34.2300	34.9650	34.2300	34.8000	+1.517%	881,931	+14.770%
2025-04-14	33.9500	34.5100	33.3500	34.2800	+3.160%	943,592	+16.511%
2025-04-11	32.3400	33.3100	31.8250	33.2300	+1.064%	1,258,181	+20.193%
2025-04-10	33.4500	34.2050	31.8100	32.8800	-6.084%	1,403,836	+21.472%
2025-04-09	31.0900	35.3000	29.6800	35.0100	+10.302%	2,904,103	+14.082%
2025-04-08	33.7200	34.3700	31.0500	31.7400	-2.757%	1,553,650	+25.835%
2025-04-07	31.6600	35.1300	31.0600	32.6400	-1.091%	2,292,736	+22.365%
2025-04-04	32.7700	33.8300	31.1600	33.0000	-2.712%	3,228,931	+21.030%
2025-04-03	36.6800	36.6800	33.7800	33.9200	-11.018%	2,605,692	+17.748%
2025-04-02	37.2200	38.2000	37.0000	38.1200	+0.980%	1,009,015	+4.774%
2025-04-01	37.2200	37.9350	36.5300	37.7500	+2.055%	1,197,621	+5.801%
2025-03-31	36.3600	37.5150	36.1500	36.9900	+0.598%	1,514,718	+7.975%
2025-03-28	37.7100	37.9200	36.2150	36.7700	-2.467%	1,257,132	+8.621%
2025-03-27	38.4800	38.8900	37.5300	37.7000	-2.584%	1,043,237	+5.942%
2025-03-26	39.3600	39.7900	38.3300	38.7000	-1.577%	671,988	+3.204%
2025-03-25	39.4800	39.6150	38.8700	39.3200	-0.228%	1,006,391	+1.577%
2025-03-24	38.8300	39.6050	38.7176	39.4100	+3.033%	951,601	+1.345%
2025-03-21	38.0700	38.7100	37.7000	38.2500	-0.984%	2,493,540	+4.418%
2025-03-20	38.4000	39.6300	38.2000	38.6300	-0.129%	1,074,003	+3.391%
2025-03-19	37.6800	39.0900	37.5200	38.6800	+2.436%	1,101,459	+3.257%
2025-03-18	37.6700	38.1400	37.3150	37.7600	-0.970%	891,955	+5.773%
2025-03-17	36.9600	38.8700	36.7600	38.1300	+3.558%	1,280,129	+4.747%
2025-03-14	36.0300	36.8200	35.6200	36.8200	+4.011%	1,479,944	+8.474%
2025-03-13	37.4000	37.5200	34.9100	35.4000	-5.272%	2,391,672	+12.825%
2025-03-12	37.2200	37.6700	36.3200	37.3700	+2.665%	1,053,115	+6.877%
2025-03-11	38.1000	38.2300	36.3400	36.4000	-4.562%	2,139,093	+9.725%
2025-03-10	39.2400	40.0025	37.6200	38.1400	-4.050%	1,510,635	+4.719%
2025-03-07	38.3500	39.8200	37.9600	39.7500	+4.058%	1,274,476	+0.478%
2025-03-06	39.4800	39.9800	37.8700	38.2000	-5.211%	1,451,336	+4.555%

document.getElementById("qXgMq0").onerror = function(){this.style.display='none';}; .dark-mode .CxtM2J{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CxtM2J{ color: #333333; background-color: white; border: 2px solid #333333; }VNOVornado Realty Truststock NYSE

VNO
Vornado Realty Trust
stock NYSE