Vornado Realty TrustVNONYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $33.57 | $34.16 | $33.23 | $33.64 | 1.11M |
| 1/14/2026 | $33.61 | $33.94 | $33.27 | $33.59 | 834,442 |
| 1/13/2026 | $34.34 | $34.62 | $33.74 | $33.74 | 1.26M |
| 1/12/2026 | $34.29 | $34.46 | $33.95 | $34.25 | 1.28M |
| 1/9/2026 | $34.58 | $34.83 | $34.20 | $34.51 | 1.15M |
| 1/8/2026 | $33.30 | $34.81 | $33.30 | $34.61 | 1.21M |
| 1/7/2026 | $34.49 | $34.78 | $33.38 | $33.64 | 1.49M |
| 1/6/2026 | $33.35 | $34.39 | $33.30 | $34.33 | 923,200 |
| 1/5/2026 | $33.03 | $33.85 | $33.03 | $33.47 | 1.08M |
| 1/2/2026 | $33.25 | $33.70 | $32.89 | $33.45 | 742,200 |
| 12/31/2025 | $33.71 | $33.85 | $33.14 | $33.28 | 1.21M |
| 12/30/2025 | $33.46 | $33.78 | $33.38 | $33.69 | 983,518 |
| 12/29/2025 | $33.67 | $33.84 | $33.37 | $33.54 | 943,700 |
| 12/26/2025 | $33.66 | $33.79 | $33.46 | $33.65 | 757,419 |
| 12/24/2025 | $32.98 | $33.82 | $32.67 | $33.65 | 628,600 |
| 12/23/2025 | $33.30 | $33.37 | $32.86 | $33.01 | 1.11M |
| 12/22/2025 | $33.17 | $33.50 | $32.92 | $33.40 | 1.22M |
| 12/19/2025 | $33.43 | $33.65 | $33.10 | $33.37 | 3.40M |
| 12/18/2025 | $33.88 | $34.08 | $33.53 | $33.56 | 1.43M |
| 12/17/2025 | $34.52 | $34.87 | $33.79 | $34.20 | 1.46M |
| 12/16/2025 | $34.87 | $35.05 | $34.10 | $34.46 | 1.67M |
| 12/15/2025 | $35.55 | $35.68 | $34.65 | $34.79 | 1.46M |
| 12/12/2025 | $35.27 | $35.35 | $34.78 | $35.35 | 1.38M |
| 12/11/2025 | $35.47 | $35.74 | $34.27 | $35.05 | 1.46M |
| 12/10/2025 | $34.52 | $35.59 | $34.52 | $35.22 | 2.37M |
| 12/9/2025 | $34.23 | $35.11 | $33.82 | $34.52 | 1.33M |
| 12/8/2025 | $34.62 | $34.90 | $33.90 | $34.08 | 1.75M |
| 12/5/2025 | $35.45 | $35.65 | $34.20 | $34.82 | 2.60M |
| 12/4/2025 | $36.03 | $36.15 | $35.37 | $35.45 | 927,400 |
| 12/3/2025 | $36.47 | $36.74 | $35.73 | $35.97 | 834,625 |
| 12/2/2025 | $37.00 | $37.20 | $36.34 | $36.49 | 822,500 |
| 12/1/2025 | $36.39 | $37.13 | $35.87 | $36.73 | 967,700 |
| 11/28/2025 | $36.62 | $36.95 | $36.44 | $36.82 | 458,026 |
| 11/26/2025 | $37.01 | $37.51 | $36.65 | $36.82 | 1.15M |
| 11/25/2025 | $35.03 | $37.28 | $34.98 | $37.16 | 2.44M |
| 11/24/2025 | $34.37 | $35.26 | $34.26 | $34.95 | 1.70M |
| 11/21/2025 | $33.26 | $33.92 | $32.90 | $33.84 | 1.32M |
| 11/20/2025 | $34.33 | $34.90 | $32.97 | $33.02 | 1.38M |
| 11/19/2025 | $33.38 | $34.24 | $33.12 | $34.03 | 1.99M |
| 11/18/2025 | $32.95 | $33.35 | $32.60 | $33.29 | 1.84M |
| 11/17/2025 | $34.21 | $34.45 | $32.76 | $33.09 | 2.02M |
| 11/14/2025 | $34.83 | $34.83 | $34.27 | $34.46 | 1.44M |
| 11/13/2025 | $35.16 | $35.31 | $34.55 | $34.72 | 1.03M |
| 11/12/2025 | $36.14 | $36.74 | $35.34 | $35.37 | 2.08M |
| 11/11/2025 | $36.43 | $37.00 | $36.16 | $36.31 | 916,600 |
| 11/10/2025 | $37.28 | $37.29 | $36.02 | $36.26 | 1.06M |
| 11/7/2025 | $35.55 | $37.24 | $35.46 | $37.21 | 1.81M |
| 11/6/2025 | $35.69 | $35.92 | $35.26 | $35.62 | 1.59M |
| 11/5/2025 | $35.86 | $35.99 | $33.81 | $35.55 | 4.44M |
| 11/4/2025 | $37.51 | $37.73 | $35.27 | $35.86 | 2.90M |
| 11/3/2025 | $37.54 | $38.24 | $36.88 | $37.72 | 2.24M |
| 10/31/2025 | $37.29 | $38.19 | $37.12 | $37.94 | 1.34M |
| 10/30/2025 | $37.41 | $38.01 | $37.38 | $37.42 | 891,025 |
| 10/29/2025 | $38.96 | $39.35 | $37.21 | $37.64 | 1.85M |
| 10/28/2025 | $39.22 | $39.98 | $38.54 | $39.28 | 1.43M |
| 10/27/2025 | $39.65 | $39.65 | $38.59 | $39.17 | 1.12M |
| 10/24/2025 | $39.64 | $39.87 | $39.25 | $39.38 | 619,028 |
| 10/23/2025 | $39.64 | $39.67 | $38.88 | $39.32 | 615,946 |
| 10/22/2025 | $39.33 | $39.77 | $39.05 | $39.67 | 838,800 |
| 10/21/2025 | $38.37 | $39.45 | $38.28 | $39.15 | 753,943 |
| 10/20/2025 | $39.47 | $39.78 | $38.16 | $38.28 | 881,400 |