NYSE - Delayed Quote USD

Vornado Realty Trust (VNO-PL)

15.10 +0.10 (+0.70%)
At close: April 19 at 3:57 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 15.00 15.10 15.00 15.10 15.10 4,172
Apr 18, 2024 14.93 15.08 14.89 15.00 15.00 9,651
Apr 17, 2024 15.01 15.17 15.01 15.02 15.02 17,436
Apr 16, 2024 14.90 15.11 14.76 14.95 14.95 18,804
Apr 15, 2024 15.61 15.71 14.92 14.93 14.93 23,627
Apr 12, 2024 15.53 15.83 15.53 15.71 15.71 10,813
Apr 11, 2024 15.50 15.74 15.47 15.62 15.62 22,386
Apr 10, 2024 15.40 15.67 15.30 15.67 15.67 62,598
Apr 9, 2024 15.58 15.84 15.58 15.83 15.83 8,448
Apr 8, 2024 15.88 15.89 15.63 15.70 15.70 14,385
Apr 5, 2024 15.37 15.80 15.37 15.79 15.79 41,999
Apr 4, 2024 15.39 15.60 15.38 15.59 15.59 32,750
Apr 3, 2024 15.05 15.35 15.05 15.27 15.27 16,073
Apr 2, 2024 15.16 15.32 14.82 15.19 15.19 32,046
Apr 1, 2024 15.22 15.42 15.03 15.30 15.30 66,369
Mar 28, 2024 15.85 16.08 14.66 15.03 15.03 121,267
Mar 27, 2024 15.90 15.91 15.73 15.76 15.76 10,864
Mar 26, 2024 16.00 16.05 15.67 15.72 15.72 15,564
Mar 25, 2024 16.25 16.25 15.91 16.13 16.13 10,192
Mar 22, 2024 16.20 16.39 16.17 16.24 16.24 14,407
Mar 21, 2024 16.17 16.54 16.00 16.20 16.20 24,954
Mar 20, 2024 16.14 16.23 15.96 16.01 16.01 13,176
Mar 19, 2024 16.10 16.11 15.95 16.05 16.05 14,595
Mar 18, 2024 15.67 16.00 15.65 15.96 15.96 8,619
Mar 15, 2024 15.67 15.82 15.54 15.75 15.75 17,231
Mar 14, 2024 0.34 Dividend
Mar 14, 2024 15.92 15.92 15.63 15.70 15.70 8,721
Mar 13, 2024 16.14 16.23 16.11 16.11 15.77 22,767
Mar 12, 2024 16.14 16.15 16.04 16.14 15.80 47,141
Mar 11, 2024 16.20 16.24 16.15 16.15 15.81 10,035
Mar 8, 2024 16.20 16.22 16.16 16.20 15.86 12,501
Mar 7, 2024 16.16 16.24 16.08 16.08 15.74 14,720
Mar 6, 2024 16.16 16.25 16.12 16.12 15.78 20,714
Mar 5, 2024 16.00 16.16 15.97 16.16 15.82 13,942
Mar 4, 2024 16.28 16.30 15.95 15.95 15.62 11,536
Mar 1, 2024 16.13 16.25 16.13 16.25 15.91 9,470
Feb 29, 2024 15.92 16.37 15.92 16.25 15.91 94,413
Feb 28, 2024 16.18 16.35 15.89 15.90 15.57 27,783
Feb 27, 2024 16.16 16.42 15.91 16.12 15.78 12,515
Feb 26, 2024 16.27 16.37 16.16 16.18 15.84 19,133
Feb 23, 2024 16.00 16.45 16.00 16.40 16.05 18,554
Feb 22, 2024 16.01 16.15 15.97 16.06 15.72 9,714
Feb 21, 2024 16.34 16.41 15.95 15.99 15.66 10,487
Feb 20, 2024 16.10 16.47 16.03 16.23 15.89 13,696
Feb 16, 2024 16.40 16.40 16.24 16.28 15.94 9,465
Feb 15, 2024 16.51 16.61 16.41 16.41 16.07 44,316
Feb 14, 2024 16.76 16.79 16.46 16.60 16.26 15,453
Feb 13, 2024 16.14 16.64 16.14 16.52 16.17 5,576
Feb 12, 2024 16.22 16.92 16.22 16.91 16.56 18,269
Feb 9, 2024 15.88 16.45 15.88 16.26 15.92 18,318
Feb 8, 2024 16.00 16.15 15.90 16.00 15.66 15,594
Feb 7, 2024 15.98 16.10 15.95 16.00 15.66 9,654
Feb 6, 2024 16.00 16.05 15.94 15.99 15.66 8,748
Feb 5, 2024 16.13 16.13 15.91 16.01 15.67 7,694
Feb 2, 2024 16.13 16.18 16.01 16.11 15.77 17,412
Feb 1, 2024 16.32 16.35 15.76 16.16 15.82 13,242
Jan 31, 2024 16.76 16.76 16.40 16.40 16.06 16,119
Jan 30, 2024 16.71 16.80 16.68 16.76 16.41 4,169
Jan 29, 2024 16.67 16.79 16.67 16.73 16.38 26,503
Jan 26, 2024 16.34 16.81 16.34 16.67 16.32 16,015
Jan 25, 2024 16.34 16.46 16.29 16.46 16.12 27,054
Jan 24, 2024 16.17 16.34 16.17 16.33 15.99 21,862
Jan 23, 2024 16.17 16.20 16.10 16.17 15.83 17,357
Jan 22, 2024 16.04 16.15 16.02 16.15 15.81 37,943
Jan 19, 2024 15.92 16.05 15.85 16.04 15.70 24,710
Jan 18, 2024 15.85 15.94 15.80 15.93 15.60 26,296
Jan 17, 2024 15.74 15.88 15.67 15.85 15.52 32,170
Jan 16, 2024 15.78 15.92 15.76 15.84 15.51 143,817
Jan 12, 2024 15.83 15.99 15.74 15.90 15.57 33,121
Jan 11, 2024 15.84 16.00 15.76 15.85 15.52 67,439
Jan 10, 2024 16.09 16.23 15.84 15.84 15.51 26,500
Jan 9, 2024 15.95 16.17 15.95 16.09 15.75 15,748
Jan 8, 2024 15.81 16.09 15.66 16.08 15.74 37,251
Jan 5, 2024 15.67 15.94 15.67 15.72 15.39 16,514
Jan 4, 2024 15.50 15.81 15.38 15.70 15.37 151,209
Jan 3, 2024 15.53 15.54 15.33 15.37 15.05 17,918
Jan 2, 2024 15.58 15.77 15.43 15.54 15.21 25,412
Dec 29, 2023 15.61 16.06 15.60 15.70 15.37 302,367
Dec 28, 2023 15.67 15.78 15.55 15.70 15.37 40,564
Dec 27, 2023 15.68 15.95 15.51 15.61 15.28 31,225
Dec 26, 2023 15.78 15.83 15.65 15.66 15.33 55,269
Dec 22, 2023 15.67 16.05 15.52 15.77 15.44 44,586
Dec 21, 2023 15.72 15.80 15.55 15.76 15.43 27,934
Dec 20, 2023 15.66 15.87 15.58 15.59 15.26 33,531
Dec 19, 2023 15.72 15.85 15.63 15.75 15.42 59,468
Dec 18, 2023 15.80 16.14 15.72 15.75 15.42 34,363
Dec 15, 2023 16.02 16.24 15.46 15.92 15.59 62,463
Dec 14, 2023 0.34 Dividend
Dec 14, 2023 15.85 16.37 15.55 16.20 15.86 131,596
Dec 13, 2023 15.46 16.02 15.37 15.95 15.29 48,120
Dec 12, 2023 15.36 15.70 15.22 15.39 14.75 20,157
Dec 11, 2023 15.59 15.59 15.22 15.31 14.68 37,093
Dec 8, 2023 15.84 15.84 15.40 15.63 14.98 43,749
Dec 7, 2023 16.01 16.29 15.61 15.85 15.19 49,260
Dec 6, 2023 16.45 16.53 16.11 16.11 15.44 25,783
Dec 5, 2023 16.59 16.75 16.45 16.45 15.76 33,572
Dec 4, 2023 16.30 16.76 16.30 16.67 15.98 79,425
Dec 1, 2023 16.20 16.69 16.20 16.65 15.96 36,758
Nov 30, 2023 15.61 16.49 15.61 16.34 15.66 67,942
Nov 29, 2023 15.25 15.75 15.23 15.70 15.05 20,323
Nov 28, 2023 14.94 15.14 14.93 15.14 14.51 20,576
Nov 27, 2023 14.66 14.93 14.66 14.86 14.24 13,427
Nov 24, 2023 14.69 14.75 14.64 14.64 14.03 2,887
Nov 22, 2023 15.12 15.12 14.74 14.74 14.13 14,166
Nov 21, 2023 15.45 15.52 15.10 15.20 14.57 22,768
Nov 20, 2023 15.65 15.65 15.35 15.55 14.90 15,705
Nov 17, 2023 15.62 15.65 15.44 15.56 14.91 41,276
Nov 16, 2023 15.47 15.69 15.47 15.69 15.04 22,686
Nov 15, 2023 15.26 15.75 15.26 15.60 14.95 50,144
Nov 14, 2023 15.16 15.51 15.16 15.43 14.79 23,196
Nov 13, 2023 14.68 14.93 14.68 14.93 14.31 14,587
Nov 10, 2023 14.96 14.96 14.72 14.93 14.31 5,401
Nov 9, 2023 15.06 15.06 14.89 15.01 14.38 9,473
Nov 8, 2023 14.83 15.28 14.78 15.28 14.64 11,287
Nov 7, 2023 15.23 15.23 14.82 14.93 14.31 16,552
Nov 6, 2023 15.65 15.65 15.18 15.34 14.70 9,171
Nov 3, 2023 15.51 15.77 15.48 15.53 14.88 18,603
Nov 2, 2023 14.85 15.50 14.85 15.48 14.84 65,579
Nov 1, 2023 14.02 14.51 14.02 14.45 13.85 17,493
Oct 31, 2023 14.16 14.22 14.08 14.21 13.62 34,953
Oct 30, 2023 14.01 14.29 14.00 14.14 13.55 15,162
Oct 27, 2023 13.91 14.14 13.83 14.09 13.50 15,159
Oct 26, 2023 13.87 14.05 13.83 14.04 13.46 22,194
Oct 25, 2023 13.57 13.77 13.38 13.77 13.20 31,976
Oct 24, 2023 13.11 13.68 13.11 13.68 13.11 26,811
Oct 23, 2023 13.35 13.38 13.23 13.26 12.71 36,166
Oct 20, 2023 13.55 13.55 13.32 13.35 12.79 100,590
Oct 19, 2023 13.56 13.78 13.55 13.75 13.18 25,706
Oct 18, 2023 14.08 14.12 13.66 13.66 13.09 14,166
Oct 17, 2023 13.87 14.24 13.87 14.24 13.65 24,832
Oct 16, 2023 14.21 14.33 14.12 14.14 13.55 18,181
Oct 13, 2023 14.46 14.51 14.24 14.27 13.68 11,885
Oct 12, 2023 14.43 14.47 14.36 14.45 13.85 34,593
Oct 11, 2023 14.50 14.56 14.39 14.53 13.92 15,956
Oct 10, 2023 14.60 14.65 14.44 14.44 13.84 11,448
Oct 9, 2023 14.42 14.55 14.35 14.52 13.91 9,118
Oct 6, 2023 14.04 14.35 14.04 14.29 13.69 26,161
Oct 5, 2023 14.11 14.26 14.11 14.15 13.56 11,050
Oct 4, 2023 14.51 14.53 14.19 14.25 13.66 22,641
Oct 3, 2023 14.34 14.43 14.22 14.27 13.68 27,126
Oct 2, 2023 14.60 14.61 14.41 14.50 13.90 26,260
Sep 29, 2023 14.59 14.88 14.45 14.45 13.85 262,322
Sep 28, 2023 14.49 14.64 14.46 14.46 13.86 52,258
Sep 27, 2023 14.74 14.74 14.53 14.63 14.02 32,500
Sep 26, 2023 14.88 14.93 14.47 14.61 14.01 22,122
Sep 25, 2023 14.55 14.97 14.55 14.88 14.26 28,590
Sep 22, 2023 14.77 14.91 14.74 14.81 14.19 20,329
Sep 21, 2023 14.68 14.86 14.53 14.76 14.15 28,408
Sep 20, 2023 14.89 15.04 14.84 14.84 14.22 24,826
Sep 19, 2023 14.66 14.84 14.66 14.80 14.18 44,906
Sep 18, 2023 14.36 14.78 14.36 14.71 14.10 31,891
Sep 15, 2023 14.40 14.53 14.30 14.53 13.92 21,793
Sep 14, 2023 0.34 Dividend
Sep 14, 2023 14.45 14.55 14.33 14.36 13.76 25,497
Sep 13, 2023 14.54 14.73 14.54 14.64 13.71 20,844
Sep 12, 2023 14.70 14.79 14.55 14.65 13.72 19,322
Sep 11, 2023 14.91 14.93 14.59 14.70 13.76 22,308
Sep 8, 2023 15.08 15.13 14.88 14.88 13.93 21,617
Sep 7, 2023 15.08 15.08 14.84 14.94 13.99 19,174
Sep 6, 2023 15.01 15.12 14.78 14.93 13.98 20,396
Sep 5, 2023 15.34 15.34 15.01 15.01 14.05 26,057
Sep 1, 2023 15.40 15.50 15.25 15.36 14.38 18,783
Aug 31, 2023 15.31 15.54 15.07 15.52 14.53 64,840
Aug 30, 2023 14.98 15.38 14.91 15.06 14.10 22,667
Aug 29, 2023 14.58 15.12 14.58 14.90 13.95 42,687
Aug 28, 2023 14.35 14.91 14.35 14.89 13.94 8,325
Aug 25, 2023 14.46 14.73 14.46 14.69 13.75 5,761
Aug 24, 2023 14.28 14.83 14.28 14.83 13.88 4,533
Aug 23, 2023 14.13 14.52 14.13 14.52 13.59 9,420
Aug 22, 2023 14.35 14.47 14.10 14.11 13.21 6,428
Aug 21, 2023 14.60 14.60 14.12 14.32 13.41 11,294
Aug 18, 2023 14.32 14.55 14.32 14.37 13.45 8,903
Aug 17, 2023 14.35 14.65 14.34 14.47 13.55 15,445
Aug 16, 2023 14.26 14.68 14.26 14.52 13.59 31,189
Aug 15, 2023 14.70 14.70 14.43 14.50 13.58 12,074
Aug 14, 2023 14.34 14.70 14.34 14.70 13.76 6,841
Aug 11, 2023 14.78 14.78 14.60 14.66 13.72 8,779
Aug 10, 2023 14.71 14.80 14.68 14.74 13.80 23,509
Aug 9, 2023 14.58 14.98 14.58 14.92 13.97 13,081
Aug 8, 2023 14.75 14.85 14.68 14.83 13.88 4,452
Aug 7, 2023 14.30 14.72 14.30 14.70 13.76 6,036
Aug 4, 2023 14.28 14.63 14.28 14.29 13.38 29,777
Aug 3, 2023 14.66 14.67 14.11 14.26 13.35 32,037
Aug 2, 2023 15.35 15.35 14.92 15.03 14.08 13,703
Aug 1, 2023 16.16 16.16 15.37 15.47 14.48 17,380
Jul 31, 2023 15.09 15.75 15.09 15.60 14.61 23,116
Jul 28, 2023 15.24 15.29 15.11 15.23 14.26 10,360
Jul 27, 2023 15.74 15.78 15.34 15.34 14.36 11,032
Jul 26, 2023 15.75 15.95 15.70 15.74 14.74 18,013
Jul 25, 2023 15.58 15.88 15.58 15.77 14.76 4,244
Jul 24, 2023 15.51 15.76 15.51 15.71 14.71 23,310
Jul 21, 2023 15.57 15.69 15.45 15.69 14.69 6,873
Jul 20, 2023 15.41 15.66 15.35 15.57 14.58 7,295
Jul 19, 2023 15.24 15.61 15.23 15.36 14.38 28,790
Jul 18, 2023 14.85 15.44 14.85 15.22 14.25 32,129
Jul 17, 2023 14.88 14.91 14.77 14.84 13.89 13,868
Jul 14, 2023 14.75 15.09 14.75 14.90 13.95 24,408
Jul 13, 2023 15.30 15.44 14.99 15.10 14.14 35,127
Jul 12, 2023 15.61 15.74 15.21 15.21 14.24 29,046
Jul 11, 2023 15.38 15.64 15.33 15.49 14.50 182,218
Jul 10, 2023 15.04 15.61 15.04 15.39 14.41 49,234
Jul 7, 2023 14.41 15.25 14.41 15.11 14.15 48,306
Jul 6, 2023 15.03 15.08 14.70 14.89 13.94 18,433
Jul 5, 2023 15.05 15.49 15.05 15.46 14.47 22,911
Jul 3, 2023 15.44 15.59 15.16 15.34 14.36 47,078
Jun 30, 2023 14.09 15.72 14.09 15.61 14.61 82,666
Jun 29, 2023 13.54 14.02 13.54 14.01 13.12 16,435
Jun 28, 2023 13.93 14.44 13.80 13.91 13.02 18,343
Jun 27, 2023 14.29 14.65 14.26 14.38 13.46 21,862
Jun 26, 2023 13.50 14.30 13.50 14.27 13.36 20,634
Jun 23, 2023 13.50 13.50 13.34 13.42 12.56 2,928
Jun 22, 2023 13.45 13.60 13.39 13.41 12.55 34,298
Jun 21, 2023 13.44 13.69 13.44 13.45 12.59 34,053
Jun 20, 2023 13.45 13.49 13.38 13.49 12.63 14,459
Jun 16, 2023 13.49 13.68 13.40 13.45 12.59 29,128
Jun 15, 2023 13.18 13.48 13.10 13.45 12.59 72,977
Jun 14, 2023 0.34 Dividend
Jun 14, 2023 13.01 13.37 13.01 13.26 12.41 47,806
Jun 13, 2023 13.21 13.48 13.21 13.48 12.30 27,089
Jun 12, 2023 13.35 13.40 13.12 13.26 12.10 28,094
Jun 9, 2023 13.50 13.61 13.31 13.34 12.18 30,924
Jun 8, 2023 13.10 13.54 12.96 13.50 12.32 56,189
Jun 7, 2023 13.05 13.05 12.90 13.05 11.91 17,535
Jun 6, 2023 12.72 13.03 12.72 13.00 11.87 29,118
Jun 5, 2023 12.69 12.93 12.67 12.80 11.68 32,211
Jun 2, 2023 12.50 12.90 12.50 12.89 11.77 35,087
Jun 1, 2023 12.20 12.44 12.20 12.44 11.36 22,517
May 31, 2023 11.60 12.29 11.60 12.28 11.21 105,499
May 30, 2023 11.91 11.95 11.65 11.80 10.77 21,075
May 26, 2023 11.67 11.69 11.41 11.67 10.65 48,380
May 25, 2023 11.94 11.94 11.36 11.46 10.46 52,298
May 24, 2023 11.74 11.86 11.64 11.74 10.72 27,233
May 23, 2023 11.85 12.02 11.75 11.80 10.77 29,943
May 22, 2023 11.80 11.88 11.76 11.81 10.78 16,280
May 19, 2023 11.44 11.70 11.37 11.68 10.66 23,736
May 18, 2023 11.41 11.66 11.30 11.46 10.46 69,509
May 17, 2023 11.34 11.52 11.27 11.50 10.50 32,547
May 16, 2023 11.54 11.72 11.36 11.37 10.38 37,493
May 15, 2023 11.31 11.73 11.31 11.70 10.68 83,599
May 12, 2023 11.66 11.80 11.65 11.75 10.73 33,757
May 11, 2023 11.81 11.96 11.64 11.75 10.73 54,807
May 10, 2023 11.85 12.13 11.85 12.04 10.99 18,356
May 9, 2023 12.07 12.47 11.77 11.81 10.78 31,875
May 8, 2023 12.33 12.62 12.11 12.11 11.05 26,097
May 5, 2023 12.43 12.92 12.30 12.45 11.36 57,972
May 4, 2023 12.07 12.50 12.07 12.33 11.25 49,759
May 3, 2023 12.19 12.54 12.19 12.51 11.42 43,502
May 2, 2023 12.81 12.81 12.06 12.39 11.31 116,614
May 1, 2023 13.13 13.30 12.66 12.88 11.76 54,934
Apr 28, 2023 13.15 13.46 13.07 13.32 12.16 49,762
Apr 27, 2023 13.42 13.50 13.11 13.16 12.01 36,844
Apr 26, 2023 13.73 13.80 13.50 13.56 12.38 19,162
Apr 25, 2023 13.92 13.99 13.60 13.80 12.60 17,604
Apr 24, 2023 14.01 14.18 13.96 13.98 12.76 18,830
Apr 21, 2023 14.06 14.25 14.01 14.03 12.81 12,674
Apr 20, 2023 14.17 14.20 14.03 14.06 12.84 26,326

Related Tickers

SLG-PI SL Green Realty Corp.
21.97
-0.25%
 
HPP-PC Hudson Pacific Properties, Inc.
13.82
+0.14%
 
EQC Equity Commonwealth
18.68
+1.25%
 
EQC-PD Equity Commonwealth
25.09
+0.20%
 
PDM Piedmont Office Realty Trust, Inc.
6.50
+2.20%
 
CIO-PA City Office REIT, Inc.
17.25
-1.43%
 
DEI Douglas Emmett, Inc.
13.31
+2.31%
 
HPP Hudson Pacific Properties, Inc.
5.93
+1.89%
 
KRC Kilroy Realty Corporation
33.09
+1.29%
 
CUZ Cousins Properties Incorporated
22.17
+0.59%