Vornado Realty Trust (VNO)
NYSE: VNO · Real-Time Price · USD
34.82
-0.63 (-1.78%)
Dec 5, 2025, 4:00 PM EST - Market closed
Vornado Realty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 35.45 | 35.65 | 34.20 | 34.82 | 34.82 | -1.78% | 2,596,457 |
| Dec 4, 2025 | 36.03 | 36.15 | 35.37 | 35.45 | 35.45 | -1.45% | 927,366 |
| Dec 3, 2025 | 36.47 | 36.74 | 35.73 | 35.97 | 35.97 | -1.43% | 834,625 |
| Dec 2, 2025 | 37.00 | 37.20 | 36.34 | 36.49 | 36.49 | -0.65% | 822,473 |
| Dec 1, 2025 | 36.39 | 37.13 | 35.87 | 36.73 | 36.73 | -0.24% | 967,651 |
| Nov 28, 2025 | 36.62 | 36.95 | 36.44 | 36.82 | 36.82 | - | 458,026 |
| Nov 26, 2025 | 37.01 | 37.51 | 36.65 | 36.82 | 36.82 | -0.91% | 1,151,828 |
| Nov 25, 2025 | 35.03 | 37.29 | 34.98 | 37.16 | 37.16 | 6.32% | 2,438,148 |
| Nov 24, 2025 | 34.37 | 35.26 | 34.26 | 34.95 | 34.95 | 3.28% | 1,697,673 |
| Nov 21, 2025 | 33.26 | 33.92 | 32.90 | 33.84 | 33.84 | 2.48% | 1,317,192 |
| Nov 20, 2025 | 34.33 | 34.90 | 32.97 | 33.02 | 33.02 | -2.97% | 1,375,955 |
| Nov 19, 2025 | 33.38 | 34.24 | 33.12 | 34.03 | 34.03 | 2.22% | 1,987,299 |
| Nov 18, 2025 | 32.95 | 33.35 | 32.61 | 33.29 | 33.29 | 0.60% | 1,835,524 |
| Nov 17, 2025 | 34.21 | 34.45 | 32.76 | 33.09 | 33.09 | -3.98% | 2,018,711 |
| Nov 14, 2025 | 34.83 | 34.83 | 34.27 | 34.46 | 34.46 | -0.75% | 1,436,889 |
| Nov 13, 2025 | 35.16 | 35.31 | 34.55 | 34.72 | 34.72 | -1.84% | 1,027,558 |
| Nov 12, 2025 | 36.14 | 36.74 | 35.34 | 35.37 | 35.37 | -2.59% | 2,083,626 |
| Nov 11, 2025 | 36.43 | 37.00 | 36.16 | 36.31 | 36.31 | 0.14% | 916,598 |
| Nov 10, 2025 | 37.28 | 37.29 | 36.02 | 36.26 | 36.26 | -2.55% | 1,056,851 |
| Nov 7, 2025 | 35.55 | 37.24 | 35.46 | 37.21 | 37.21 | 4.46% | 1,809,516 |
| Nov 6, 2025 | 35.69 | 35.92 | 35.26 | 35.62 | 35.62 | 0.20% | 1,594,044 |
| Nov 5, 2025 | 35.86 | 35.99 | 33.81 | 35.55 | 35.55 | -0.86% | 4,441,320 |
| Nov 4, 2025 | 37.51 | 37.73 | 35.27 | 35.86 | 35.86 | -4.93% | 2,896,653 |
| Nov 3, 2025 | 37.54 | 38.24 | 36.88 | 37.72 | 37.72 | -0.58% | 2,242,563 |
| Oct 31, 2025 | 37.29 | 38.19 | 37.12 | 37.94 | 37.94 | 1.39% | 1,336,195 |
| Oct 30, 2025 | 37.41 | 38.01 | 37.38 | 37.42 | 37.42 | -0.58% | 891,025 |
| Oct 29, 2025 | 38.96 | 39.35 | 37.21 | 37.64 | 37.64 | -4.18% | 1,847,491 |
| Oct 28, 2025 | 39.22 | 39.98 | 38.54 | 39.28 | 39.28 | 0.28% | 1,429,782 |
| Oct 27, 2025 | 39.65 | 39.65 | 38.59 | 39.17 | 39.17 | -0.53% | 1,122,282 |
| Oct 24, 2025 | 39.64 | 39.87 | 39.25 | 39.38 | 39.38 | 0.15% | 619,028 |
| Oct 23, 2025 | 39.64 | 39.67 | 38.88 | 39.32 | 39.32 | -0.88% | 615,946 |
| Oct 22, 2025 | 39.33 | 39.77 | 39.05 | 39.67 | 39.67 | 1.33% | 838,762 |
| Oct 21, 2025 | 38.37 | 39.45 | 38.28 | 39.15 | 39.15 | 2.27% | 753,943 |
| Oct 20, 2025 | 39.47 | 39.78 | 38.16 | 38.28 | 38.28 | -2.40% | 881,400 |
| Oct 17, 2025 | 39.29 | 39.61 | 38.79 | 39.22 | 39.22 | -0.71% | 1,419,917 |
| Oct 16, 2025 | 40.63 | 40.90 | 39.10 | 39.50 | 39.50 | -2.13% | 1,936,892 |
| Oct 15, 2025 | 40.18 | 41.00 | 39.70 | 40.36 | 40.36 | 1.43% | 1,101,828 |
| Oct 14, 2025 | 38.78 | 39.94 | 38.60 | 39.79 | 39.79 | 2.24% | 864,161 |
| Oct 13, 2025 | 38.41 | 39.00 | 38.25 | 38.92 | 38.92 | 2.50% | 851,057 |
| Oct 10, 2025 | 39.58 | 39.62 | 37.95 | 37.97 | 37.97 | -3.87% | 1,292,809 |
| Oct 9, 2025 | 40.39 | 40.47 | 39.09 | 39.50 | 39.50 | -1.99% | 866,974 |
| Oct 8, 2025 | 40.59 | 40.92 | 40.20 | 40.30 | 40.30 | -0.62% | 1,260,169 |
| Oct 7, 2025 | 41.26 | 41.61 | 40.52 | 40.55 | 40.55 | -1.67% | 940,797 |
| Oct 6, 2025 | 41.13 | 41.85 | 40.86 | 41.24 | 41.24 | 0.54% | 1,468,293 |
| Oct 3, 2025 | 41.07 | 41.67 | 40.85 | 41.02 | 41.02 | -0.10% | 1,016,363 |
| Oct 2, 2025 | 41.27 | 41.59 | 40.85 | 41.06 | 41.06 | -0.39% | 1,030,041 |
| Oct 1, 2025 | 40.50 | 41.25 | 40.50 | 41.22 | 41.22 | 1.70% | 980,603 |
| Sep 30, 2025 | 40.30 | 40.61 | 39.93 | 40.53 | 40.53 | 0.35% | 877,775 |
| Sep 29, 2025 | 40.50 | 40.95 | 40.12 | 40.39 | 40.39 | 0.30% | 1,194,816 |
| Sep 26, 2025 | 40.44 | 40.51 | 39.73 | 40.27 | 40.27 | -0.30% | 1,213,704 |
| Sep 25, 2025 | 40.41 | 40.80 | 40.02 | 40.39 | 40.39 | -1.30% | 1,070,133 |
| Sep 24, 2025 | 41.55 | 41.55 | 40.73 | 40.92 | 40.92 | -1.89% | 971,846 |
| Sep 23, 2025 | 41.77 | 42.17 | 41.45 | 41.71 | 41.71 | 0.02% | 1,379,268 |
| Sep 22, 2025 | 41.18 | 41.98 | 41.14 | 41.70 | 41.70 | 0.02% | 1,440,109 |
| Sep 19, 2025 | 41.93 | 42.01 | 41.32 | 41.69 | 41.69 | -0.55% | 6,274,347 |
| Sep 18, 2025 | 41.45 | 42.26 | 41.16 | 41.92 | 41.92 | 1.75% | 1,094,736 |
| Sep 17, 2025 | 42.17 | 42.50 | 41.06 | 41.20 | 41.20 | -2.35% | 2,200,790 |
| Sep 16, 2025 | 42.02 | 42.33 | 41.70 | 42.19 | 42.19 | 0.29% | 2,420,577 |
| Sep 15, 2025 | 42.90 | 43.37 | 41.63 | 42.07 | 42.07 | -2.09% | 2,145,090 |
| Sep 12, 2025 | 42.72 | 43.23 | 42.32 | 42.97 | 42.97 | 2.29% | 1,637,117 |
| Sep 11, 2025 | 40.70 | 42.10 | 40.62 | 42.01 | 42.01 | 3.88% | 1,371,214 |
| Sep 10, 2025 | 39.88 | 40.44 | 39.68 | 40.44 | 40.44 | 1.35% | 1,180,731 |
| Sep 9, 2025 | 40.52 | 40.71 | 39.69 | 39.90 | 39.90 | -1.92% | 1,235,073 |
| Sep 8, 2025 | 40.31 | 40.72 | 39.67 | 40.68 | 40.68 | -1.48% | 2,099,122 |
| Sep 5, 2025 | 40.50 | 41.37 | 40.16 | 41.29 | 41.29 | 3.51% | 2,848,685 |
| Sep 4, 2025 | 39.35 | 40.35 | 39.35 | 39.89 | 39.89 | 1.42% | 2,439,083 |
| Sep 3, 2025 | 37.81 | 39.39 | 37.61 | 39.33 | 39.33 | 3.72% | 2,676,698 |
| Sep 2, 2025 | 37.30 | 38.07 | 37.23 | 37.92 | 37.92 | -0.29% | 2,290,146 |
| Aug 29, 2025 | 37.63 | 38.24 | 37.57 | 38.03 | 38.03 | 1.22% | 1,479,838 |
| Aug 28, 2025 | 37.77 | 37.77 | 37.04 | 37.57 | 37.57 | -0.19% | 1,676,357 |
| Aug 27, 2025 | 36.96 | 37.82 | 36.96 | 37.64 | 37.64 | 1.70% | 1,817,151 |
| Aug 26, 2025 | 37.85 | 38.09 | 36.92 | 37.01 | 37.01 | -2.09% | 3,162,948 |
| Aug 25, 2025 | 37.88 | 38.20 | 37.65 | 37.80 | 37.80 | -0.74% | 2,160,234 |
| Aug 22, 2025 | 36.48 | 38.18 | 36.31 | 38.08 | 38.08 | 5.28% | 3,113,616 |
| Aug 21, 2025 | 36.38 | 36.53 | 36.01 | 36.17 | 36.17 | -1.39% | 1,480,473 |
| Aug 20, 2025 | 36.60 | 37.13 | 36.25 | 36.68 | 36.68 | -1.21% | 2,333,227 |
| Aug 19, 2025 | 36.94 | 37.51 | 36.79 | 37.13 | 37.13 | 0.90% | 1,744,890 |
| Aug 18, 2025 | 36.92 | 37.11 | 36.65 | 36.80 | 36.80 | -1.10% | 1,251,695 |
| Aug 15, 2025 | 37.18 | 37.34 | 36.61 | 37.21 | 37.21 | 0.43% | 849,779 |
| Aug 14, 2025 | 37.07 | 37.35 | 36.90 | 37.05 | 37.05 | -2.01% | 718,941 |
| Aug 13, 2025 | 37.00 | 37.93 | 36.86 | 37.81 | 37.81 | 2.69% | 1,389,406 |
| Aug 12, 2025 | 36.25 | 36.85 | 36.03 | 36.82 | 36.82 | 2.53% | 811,941 |
| Aug 11, 2025 | 36.85 | 36.93 | 35.89 | 35.91 | 35.91 | -2.71% | 1,236,449 |
| Aug 8, 2025 | 37.53 | 37.66 | 36.88 | 36.91 | 36.91 | -1.84% | 975,731 |
| Aug 7, 2025 | 38.03 | 38.35 | 37.37 | 37.60 | 37.60 | -0.48% | 1,248,614 |
| Aug 6, 2025 | 37.01 | 38.07 | 37.01 | 37.78 | 37.78 | 1.89% | 2,175,573 |
| Aug 5, 2025 | 39.05 | 39.05 | 35.22 | 37.08 | 37.08 | -4.06% | 3,904,257 |
| Aug 4, 2025 | 37.55 | 38.80 | 37.51 | 38.65 | 38.65 | 2.68% | 1,577,642 |
| Aug 1, 2025 | 38.42 | 38.64 | 37.05 | 37.64 | 37.64 | -2.03% | 1,332,581 |
| Jul 31, 2025 | 38.37 | 38.92 | 38.23 | 38.42 | 38.42 | -0.44% | 1,494,940 |
| Jul 30, 2025 | 39.84 | 39.84 | 38.21 | 38.59 | 38.59 | -2.67% | 1,623,103 |
| Jul 29, 2025 | 39.30 | 39.93 | 38.98 | 39.65 | 39.65 | 1.82% | 1,459,204 |
| Jul 28, 2025 | 40.00 | 40.00 | 38.92 | 38.94 | 38.94 | -2.48% | 1,088,542 |
| Jul 25, 2025 | 39.91 | 39.97 | 39.32 | 39.93 | 39.93 | 0.96% | 854,096 |
| Jul 24, 2025 | 39.84 | 40.14 | 39.55 | 39.55 | 39.55 | -1.74% | 848,289 |
| Jul 23, 2025 | 39.99 | 40.38 | 39.71 | 40.25 | 40.25 | 1.21% | 1,537,574 |
| Jul 22, 2025 | 38.95 | 39.85 | 38.30 | 39.77 | 39.77 | 2.71% | 1,530,439 |
| Jul 21, 2025 | 38.64 | 38.99 | 38.44 | 38.72 | 38.72 | 0.94% | 1,287,389 |
| Jul 18, 2025 | 38.63 | 38.79 | 38.16 | 38.36 | 38.36 | 0.08% | 1,531,778 |
| Jul 17, 2025 | 39.23 | 39.45 | 37.89 | 38.33 | 38.33 | -2.34% | 2,546,471 |