Vornado Realty Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2025	40.56	40.70	38.94	39.52	39.52	-1.67%	1,211,396
May 12, 2025	40.00	40.73	39.88	40.19	40.19	3.29%	1,632,320
May 9, 2025	38.68	38.98	38.45	38.91	38.91	0.46%	1,057,546
May 8, 2025	39.32	39.73	38.71	38.73	38.73	-0.41%	1,143,502
May 7, 2025	38.84	39.53	38.53	38.89	38.89	1.38%	2,252,025
May 6, 2025	37.05	38.58	36.32	38.36	38.36	3.68%	1,325,563
May 5, 2025	36.80	37.63	36.65	37.00	37.00	-0.64%	1,226,313
May 2, 2025	36.62	37.61	36.53	37.24	37.24	3.44%	1,254,181
May 1, 2025	35.45	36.90	35.00	36.00	36.00	2.04%	1,566,369
Apr 30, 2025	34.31	35.43	33.75	35.28	35.28	0.40%	1,934,667
Apr 29, 2025	36.00	36.21	34.88	35.14	35.14	-3.36%	1,250,909
Apr 28, 2025	35.56	36.50	35.42	36.36	36.36	1.71%	1,756,077
Apr 25, 2025	35.28	35.90	35.15	35.75	35.75	0.73%	1,002,120
Apr 24, 2025	35.06	35.78	34.77	35.49	35.49	1.63%	1,154,771
Apr 23, 2025	35.56	36.75	34.77	34.92	34.92	3.34%	1,765,321
Apr 22, 2025	33.77	34.29	33.40	33.79	33.79	2.15%	1,288,413
Apr 21, 2025	33.73	34.06	32.56	33.08	33.08	-4.14%	906,611
Apr 17, 2025	34.63	35.23	34.34	34.51	34.51	0.94%	867,851
Apr 16, 2025	34.60	35.24	33.77	34.19	34.19	-1.75%	909,573
Apr 15, 2025	34.23	34.97	34.23	34.80	34.80	1.52%	881,931
Apr 14, 2025	33.95	34.51	33.35	34.28	34.28	3.16%	943,592
Apr 11, 2025	32.34	33.31	31.83	33.23	33.23	1.06%	1,258,181
Apr 10, 2025	33.45	34.21	31.81	32.88	32.88	-6.08%	1,403,836
Apr 9, 2025	31.09	35.30	29.68	35.01	35.01	10.30%	2,904,103
Apr 8, 2025	33.72	34.37	31.05	31.74	31.74	-2.76%	1,553,650
Apr 7, 2025	31.66	35.13	31.06	32.64	32.64	-1.09%	2,292,736
Apr 4, 2025	32.77	33.83	31.16	33.00	33.00	-2.71%	3,228,931
Apr 3, 2025	36.68	36.68	33.78	33.92	33.92	-11.02%	2,605,692
Apr 2, 2025	37.22	38.20	37.00	38.12	38.12	0.98%	1,009,015
Apr 1, 2025	37.22	37.94	36.53	37.75	37.75	2.05%	1,197,621
Mar 31, 2025	36.36	37.52	36.15	36.99	36.99	0.60%	1,514,718
Mar 28, 2025	37.71	37.92	36.22	36.77	36.77	-2.47%	1,257,132
Mar 27, 2025	38.48	38.89	37.53	37.70	37.70	-2.58%	1,043,237
Mar 26, 2025	39.36	39.79	38.33	38.70	38.70	-1.58%	710,440
Mar 25, 2025	39.48	39.62	38.87	39.32	39.32	-0.23%	1,032,918
Mar 24, 2025	38.83	39.61	38.72	39.41	39.41	3.03%	976,425
Mar 21, 2025	38.07	38.71	37.70	38.25	38.25	-0.98%	2,654,137
Mar 20, 2025	38.40	39.63	38.20	38.63	38.63	-0.13%	1,095,198
Mar 19, 2025	37.68	39.09	37.52	38.68	38.68	2.44%	1,120,760
Mar 18, 2025	37.67	38.14	37.32	37.76	37.76	-0.97%	911,842
Mar 17, 2025	36.96	38.87	36.76	38.13	38.13	3.56%	1,322,368
Mar 14, 2025	36.03	36.82	35.62	36.82	36.82	4.01%	1,549,274
Mar 13, 2025	37.40	37.52	34.91	35.40	35.40	-5.27%	2,480,959
Mar 12, 2025	37.22	37.67	36.32	37.37	37.37	2.66%	1,082,524
Mar 11, 2025	38.10	38.23	36.34	36.40	36.40	-4.56%	2,167,061
Mar 10, 2025	39.24	40.00	37.62	38.14	38.14	-4.05%	1,531,560
Mar 7, 2025	38.35	39.82	37.96	39.75	39.75	4.06%	1,312,502
Mar 6, 2025	39.48	39.98	37.87	38.20	38.20	-5.21%	1,463,320
Mar 5, 2025	39.21	40.86	39.03	40.30	40.30	2.49%	1,654,792
Mar 4, 2025	39.44	40.08	38.29	39.32	39.32	-1.85%	1,601,125