Vornado Realty Trust (VNO)

Last Price33.28

Change-0.41 (-1.22%)

NYSE · Last Trade: Jan 1st, 2:09 PM EST

Historical Prices For Vornado Realty Trust (VNO)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	33.71	33.85	33.14	33.28	1,214,085	33.28
12/30/2025	33.46	33.78	33.38	33.69	983,518	33.69
12/29/2025	33.67	33.84	33.37	33.54	943,654	33.54
12/26/2025	33.66	33.79	33.45	33.65	757,419	33.65
12/24/2025	32.98	33.81	32.67	33.65	628,580	33.65
12/23/2025	33.30	33.37	32.86	33.01	1,111,594	33.01
12/22/2025	33.17	33.50	32.92	33.40	1,221,367	33.40
12/19/2025	33.43	33.65	33.10	33.37	3,400,509	33.37
12/18/2025	33.88	34.08	33.52	33.56	1,386,231	33.56
12/17/2025	34.52	34.87	33.79	34.20	1,462,969	33.46
12/16/2025	34.87	35.05	34.10	34.46	1,672,882	33.71
12/15/2025	35.55	35.68	34.65	34.79	1,455,862	34.04
12/12/2025	35.27	35.35	34.78	35.35	1,378,667	34.59
12/11/2025	35.47	35.73	34.27	35.05	1,457,503	34.29
12/10/2025	34.52	35.59	34.52	35.22	2,371,072	34.46
12/09/2025	34.23	35.11	33.82	34.52	1,332,738	33.77
12/08/2025	34.62	34.90	33.90	34.08	1,752,655	33.34
12/05/2025	35.45	35.65	34.20	34.82	2,596,457	34.07
12/04/2025	36.03	36.15	35.37	35.45	927,366	34.68
12/03/2025	36.47	36.74	35.73	35.97	834,625	35.19
12/02/2025	37.00	37.20	36.34	36.49	822,473	35.70
12/01/2025	36.39	37.13	35.87	36.73	967,652	35.94
11/28/2025	36.62	36.95	36.44	36.82	458,026	36.02
11/26/2025	37.01	37.51	36.65	36.82	1,151,828	36.02
11/25/2025	35.03	37.28	34.98	37.16	2,438,146	36.36
11/24/2025	34.37	35.26	34.26	34.95	1,697,211	34.19
11/21/2025	33.26	33.91	32.90	33.84	1,317,192	33.11
11/20/2025	34.33	34.90	32.97	33.02	1,375,955	32.31
11/19/2025	33.38	34.24	33.12	34.03	1,987,295	33.29
11/18/2025	32.95	33.35	32.60	33.29	1,835,524	32.57
11/17/2025	34.21	34.45	32.76	33.09	2,018,701	32.37
11/14/2025	34.83	34.83	34.27	34.46	1,436,889	33.71
11/13/2025	35.16	35.31	34.55	34.72	1,027,558	33.97
11/12/2025	36.14	36.74	35.34	35.37	2,083,626	34.60
11/11/2025	36.43	37.00	36.16	36.31	916,598	35.52
11/10/2025	37.28	37.29	36.02	36.26	1,056,848	35.48
11/07/2025	35.55	37.24	35.46	37.21	1,809,516	36.40
11/06/2025	35.69	35.92	35.26	35.62	1,594,044	34.85
11/05/2025	35.86	35.99	33.81	35.55	4,441,322	34.78
11/04/2025	37.51	37.73	35.27	35.86	2,896,652	35.08
11/03/2025	37.54	38.24	36.88	37.72	2,242,545	36.90
10/31/2025	37.29	38.19	37.12	37.94	1,336,195	37.12
10/30/2025	37.41	38.01	37.38	37.42	891,491	36.61
10/29/2025	38.96	39.35	37.21	37.64	1,847,491	36.83
10/28/2025	39.22	39.98	38.54	39.28	1,429,782	38.43
10/27/2025	39.65	39.65	38.59	39.17	1,122,282	38.32
10/24/2025	39.64	39.87	39.25	39.38	619,028	38.53
10/23/2025	39.64	39.67	38.88	39.32	615,946	38.47
10/22/2025	39.33	39.77	39.05	39.67	838,762	38.81
10/21/2025	38.37	39.45	38.28	39.15	753,942	38.30
10/20/2025	39.47	39.78	38.16	38.28	881,400	37.45
10/17/2025	39.29	39.60	38.79	39.22	1,419,917	38.37
10/16/2025	40.63	40.90	39.09	39.50	1,936,892	38.65
10/15/2025	40.18	40.99	39.70	40.36	1,101,828	39.49
10/14/2025	38.78	39.94	38.60	39.79	864,158	38.93
10/13/2025	38.41	38.99	38.24	38.92	851,056	38.08
10/10/2025	39.58	39.62	37.95	37.97	1,292,809	37.15
10/09/2025	40.39	40.47	39.09	39.50	866,973	38.65
10/08/2025	40.59	40.92	40.20	40.30	1,260,169	39.43
10/07/2025	41.26	41.61	40.52	40.55	940,722	39.67
10/06/2025	41.13	41.85	41.00	41.24	1,468,293	40.35
10/03/2025	41.07	41.67	40.85	41.02	1,016,363	40.13
10/02/2025	41.27	41.59	40.85	41.06	1,029,942	40.17
10/01/2025	40.50	41.25	40.50	41.22	980,603	40.33