Vornado Realty Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	26.46	26.46	25.80	26.35	-	-2.19%	735,144
Mar 6, 2026	27.82	27.94	26.85	26.94	26.94	-4.84%	2,078,363
Mar 5, 2026	28.37	28.75	28.01	28.31	28.31	-0.81%	2,260,674
Mar 4, 2026	27.85	28.59	27.47	28.54	28.54	3.71%	1,588,327
Mar 3, 2026	26.64	27.95	25.71	27.52	27.52	0.51%	2,464,974
Mar 2, 2026	27.20	27.45	26.83	27.38	27.38	-0.73%	2,086,182
Feb 27, 2026	28.82	28.85	27.45	27.58	27.58	-5.48%	2,551,729
Feb 26, 2026	28.48	29.33	28.22	29.18	29.18	1.96%	1,938,567
Feb 25, 2026	28.21	28.80	27.84	28.62	28.62	2.58%	1,437,152
Feb 24, 2026	27.97	28.40	27.76	27.90	27.90	-0.53%	1,503,385
Feb 23, 2026	29.12	29.17	27.86	28.05	28.05	-3.51%	2,009,347
Feb 20, 2026	29.29	29.63	28.72	29.07	29.07	-1.06%	1,918,544
Feb 19, 2026	29.46	29.61	29.02	29.38	29.38	-1.18%	1,813,778
Feb 18, 2026	28.95	30.14	28.95	29.73	29.73	2.45%	3,253,216
Feb 17, 2026	29.92	30.04	28.54	29.02	29.02	-2.91%	2,994,123
Feb 13, 2026	29.58	30.53	29.25	29.89	29.89	1.84%	3,759,222
Feb 12, 2026	30.61	30.86	28.08	29.35	29.35	-2.98%	5,226,343
Feb 11, 2026	31.94	32.98	30.23	30.25	30.25	-4.99%	5,341,489
Feb 10, 2026	31.28	32.26	30.65	31.84	31.84	2.74%	2,878,836
Feb 9, 2026	30.97	31.24	30.62	30.99	30.99	-0.90%	2,231,390
Feb 6, 2026	30.59	31.43	30.59	31.27	31.27	2.66%	1,640,754
Feb 5, 2026	30.61	30.79	30.12	30.46	30.46	-0.36%	1,385,111
Feb 4, 2026	30.69	31.21	30.46	30.57	30.57	0.46%	1,929,212
Feb 3, 2026	30.63	31.45	30.21	30.43	30.43	-1.20%	2,117,732
Feb 2, 2026	32.07	32.64	30.70	30.80	30.80	-3.39%	1,947,914
Jan 30, 2026	31.36	31.96	31.34	31.88	31.88	0.28%	1,748,284
Jan 29, 2026	31.43	31.79	30.98	31.79	31.79	1.89%	2,090,350
Jan 28, 2026	32.27	32.34	31.00	31.20	31.20	-2.77%	1,333,058
Jan 27, 2026	31.55	32.21	31.55	32.09	32.09	0.79%	1,354,674
Jan 26, 2026	32.14	32.32	31.77	31.84	31.84	-0.93%	1,103,520
Jan 23, 2026	32.19	32.42	31.89	32.14	32.14	-1.11%	1,294,289
Jan 22, 2026	33.40	33.68	32.41	32.50	32.50	-1.43%	1,703,588
Jan 21, 2026	32.93	33.34	32.61	32.97	32.97	0.86%	1,854,595
Jan 20, 2026	33.00	33.05	32.41	32.69	32.69	-2.85%	1,715,478
Jan 16, 2026	33.69	34.16	33.39	33.65	33.65	0.03%	1,396,615
Jan 15, 2026	33.57	34.16	33.23	33.64	33.64	0.15%	1,111,367
Jan 14, 2026	33.61	33.94	33.27	33.59	33.59	-0.44%	834,442
Jan 13, 2026	34.34	34.62	33.74	33.74	33.74	-1.49%	1,255,515
Jan 12, 2026	34.29	34.46	33.95	34.25	34.25	-0.75%	1,281,722
Jan 9, 2026	34.58	34.83	34.20	34.51	34.51	-0.29%	1,084,794
Jan 8, 2026	33.30	34.81	33.30	34.61	34.61	2.88%	1,206,962
Jan 7, 2026	34.49	34.78	33.38	33.64	33.64	-2.01%	1,494,883
Jan 6, 2026	33.35	34.39	33.30	34.33	34.33	2.57%	923,168
Jan 5, 2026	33.03	33.85	33.03	33.47	33.47	0.06%	1,084,460
Jan 2, 2026	33.25	33.70	32.89	33.45	33.45	0.51%	742,193
Dec 31, 2025	33.71	33.85	33.14	33.28	33.28	-1.22%	1,214,085
Dec 30, 2025	33.46	33.78	33.38	33.69	33.69	0.45%	983,518
Dec 29, 2025	33.67	33.84	33.37	33.54	33.54	-0.33%	943,655
Dec 26, 2025	33.66	33.79	33.46	33.65	33.65	-	757,419
Dec 24, 2025	32.98	33.82	32.67	33.65	33.65	1.94%	628,580
Dec 23, 2025	33.30	33.37	32.86	33.01	33.01	-1.17%	1,111,594
Dec 22, 2025	33.17	33.50	32.92	33.40	33.40	0.09%	1,221,378
Dec 19, 2025	33.43	33.65	33.11	33.37	33.37	-0.57%	3,400,508
Dec 18, 2025	33.88	34.08	33.53	33.56	33.56	-1.87%	1,431,571
Dec 17, 2025	34.52	34.87	33.79	34.20	33.46	-0.75%	1,463,768
Dec 16, 2025	34.87	35.05	34.11	34.46	33.71	-0.95%	1,672,882
Dec 15, 2025	35.55	35.68	34.65	34.79	34.04	-1.58%	1,455,862
Dec 12, 2025	35.27	35.35	34.79	35.35	34.59	0.86%	1,378,667
Dec 11, 2025	35.47	35.74	34.27	35.05	34.29	-0.48%	1,457,508
Dec 10, 2025	34.52	35.59	34.52	35.22	34.46	2.03%	2,371,072
Dec 9, 2025	34.23	35.11	33.82	34.52	33.77	1.29%	1,332,738
Dec 8, 2025	34.62	34.90	33.90	34.08	33.34	-2.13%	1,752,655
Dec 5, 2025	35.45	35.65	34.20	34.82	34.07	-1.78%	2,596,457
Dec 4, 2025	36.03	36.15	35.37	35.45	34.68	-1.45%	927,366
Dec 3, 2025	36.47	36.74	35.73	35.97	35.19	-1.43%	834,625
Dec 2, 2025	37.00	37.20	36.34	36.49	35.70	-0.65%	822,473
Dec 1, 2025	36.39	37.13	35.87	36.73	35.94	-0.24%	967,652
Nov 28, 2025	36.62	36.95	36.44	36.82	36.02	-	458,026
Nov 26, 2025	37.01	37.51	36.65	36.82	36.02	-0.91%	1,151,828
Nov 25, 2025	35.03	37.29	34.98	37.16	36.36	6.32%	2,438,148
Nov 24, 2025	34.37	35.26	34.26	34.95	34.19	3.28%	1,697,673
Nov 21, 2025	33.26	33.92	32.90	33.84	33.11	2.48%	1,317,192
Nov 20, 2025	34.33	34.90	32.97	33.02	32.31	-2.97%	1,375,955
Nov 19, 2025	33.38	34.24	33.12	34.03	33.29	2.22%	1,987,299
Nov 18, 2025	32.95	33.35	32.61	33.29	32.57	0.60%	1,835,524
Nov 17, 2025	34.21	34.45	32.76	33.09	32.37	-3.98%	2,018,711
Nov 14, 2025	34.83	34.83	34.27	34.46	33.71	-0.75%	1,436,889
Nov 13, 2025	35.16	35.31	34.55	34.72	33.97	-1.84%	1,027,558
Nov 12, 2025	36.14	36.74	35.34	35.37	34.60	-2.59%	2,083,626
Nov 11, 2025	36.43	37.00	36.16	36.31	35.52	0.14%	916,598
Nov 10, 2025	37.28	37.29	36.02	36.26	35.48	-2.55%	1,056,851
Nov 7, 2025	35.55	37.24	35.46	37.21	36.40	4.46%	1,809,516
Nov 6, 2025	35.69	35.92	35.26	35.62	34.85	0.20%	1,594,044
Nov 5, 2025	35.86	35.99	33.81	35.55	34.78	-0.86%	4,441,320
Nov 4, 2025	37.51	37.73	35.27	35.86	35.08	-4.93%	2,896,653
Nov 3, 2025	37.54	38.24	36.88	37.72	36.90	-0.58%	2,242,563
Oct 31, 2025	37.29	38.19	37.12	37.94	37.12	1.39%	1,336,195
Oct 30, 2025	37.41	38.01	37.38	37.42	36.61	-0.58%	891,025
Oct 29, 2025	38.96	39.35	37.21	37.64	36.83	-4.18%	1,847,491
Oct 28, 2025	39.22	39.98	38.54	39.28	38.43	0.28%	1,429,782
Oct 27, 2025	39.65	39.65	38.59	39.17	38.32	-0.53%	1,122,282
Oct 24, 2025	39.64	39.87	39.25	39.38	38.53	0.15%	619,028
Oct 23, 2025	39.64	39.67	38.88	39.32	38.47	-0.88%	615,946
Oct 22, 2025	39.33	39.77	39.05	39.67	38.81	1.33%	838,762
Oct 21, 2025	38.37	39.45	38.28	39.15	38.30	2.27%	753,943
Oct 20, 2025	39.47	39.78	38.16	38.28	37.45	-2.40%	881,400
Oct 17, 2025	39.29	39.61	38.79	39.22	38.37	-0.71%	1,419,917
Oct 16, 2025	40.63	40.90	39.10	39.50	38.65	-2.13%	1,936,892
Oct 15, 2025	40.18	41.00	39.70	40.36	39.49	1.43%	1,101,828
Oct 14, 2025	38.78	39.94	38.60	39.79	38.93	2.24%	864,161