Vornado Realty Trust (VNO)
NYSE: VNO · Real-Time Price · USD
39.11
+1.03 (2.70%)
Jun 26, 2026, 4:00 PM EDT - Market closed
Vornado Realty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 38.00 | 39.15 | 38.00 | 39.11 | 39.11 | 2.70% | 2,303,538 |
| Jun 25, 2026 | 38.20 | 38.36 | 37.31 | 38.08 | 38.08 | 0.26% | 1,225,828 |
| Jun 24, 2026 | 38.13 | 38.24 | 37.31 | 37.98 | 37.98 | 0.88% | 1,793,009 |
| Jun 23, 2026 | 37.39 | 37.92 | 37.39 | 37.65 | 37.65 | 0.19% | 1,139,908 |
| Jun 22, 2026 | 37.57 | 37.98 | 37.29 | 37.58 | 37.58 | -0.61% | 1,567,868 |
| Jun 18, 2026 | 37.28 | 38.22 | 37.21 | 37.81 | 37.81 | 3.70% | 2,485,543 |
| Jun 17, 2026 | 37.65 | 38.15 | 36.31 | 36.46 | 36.46 | -3.60% | 1,693,100 |
| Jun 16, 2026 | 38.52 | 38.66 | 37.60 | 37.82 | 37.82 | -1.33% | 1,675,500 |
| Jun 15, 2026 | 39.16 | 39.16 | 38.28 | 38.33 | 38.33 | 0.16% | 1,839,175 |
| Jun 12, 2026 | 38.96 | 39.05 | 38.05 | 38.27 | 38.27 | -1.80% | 2,005,287 |
| Jun 11, 2026 | 39.02 | 39.27 | 37.75 | 38.97 | 38.97 | 1.80% | 2,395,725 |
| Jun 10, 2026 | 38.67 | 39.15 | 38.24 | 38.28 | 38.28 | -0.44% | 2,005,145 |
| Jun 9, 2026 | 36.72 | 38.81 | 36.68 | 38.45 | 38.45 | 6.22% | 2,918,478 |
| Jun 8, 2026 | 35.74 | 36.29 | 35.38 | 36.20 | 36.20 | 2.81% | 2,028,555 |
| Jun 5, 2026 | 34.69 | 35.49 | 34.55 | 35.21 | 35.21 | 0.83% | 1,512,899 |
| Jun 4, 2026 | 33.90 | 35.07 | 33.90 | 34.92 | 34.92 | 2.71% | 1,106,446 |
| Jun 3, 2026 | 33.71 | 34.29 | 33.50 | 34.00 | 34.00 | -0.64% | 1,709,043 |
| Jun 2, 2026 | 33.26 | 34.41 | 33.07 | 34.22 | 34.22 | 2.52% | 1,542,715 |
| Jun 1, 2026 | 33.58 | 33.88 | 33.27 | 33.38 | 33.38 | -1.10% | 1,587,891 |
| May 29, 2026 | 33.66 | 34.30 | 33.49 | 33.75 | 33.75 | -0.30% | 1,925,200 |
| May 28, 2026 | 33.17 | 34.34 | 32.97 | 33.85 | 33.85 | 1.62% | 2,847,491 |
| May 27, 2026 | 32.79 | 33.40 | 32.73 | 33.31 | 33.31 | 1.87% | 1,451,198 |
| May 26, 2026 | 32.29 | 32.83 | 32.18 | 32.70 | 32.70 | 2.25% | 1,306,273 |
| May 22, 2026 | 31.66 | 32.13 | 31.49 | 31.98 | 31.98 | 1.11% | 1,146,217 |
| May 21, 2026 | 31.36 | 31.77 | 31.01 | 31.63 | 31.63 | 0.09% | 984,360 |
| May 20, 2026 | 30.39 | 31.64 | 30.02 | 31.60 | 31.60 | 4.22% | 1,638,052 |
| May 19, 2026 | 31.64 | 31.64 | 30.26 | 30.32 | 30.32 | -4.20% | 1,773,060 |
| May 18, 2026 | 30.87 | 31.73 | 30.79 | 31.65 | 31.65 | 3.50% | 1,983,799 |
| May 15, 2026 | 31.33 | 31.33 | 30.03 | 30.58 | 30.58 | -1.58% | 1,325,195 |
| May 14, 2026 | 30.95 | 31.76 | 30.70 | 31.07 | 31.07 | 1.24% | 1,417,990 |
| May 13, 2026 | 30.88 | 31.23 | 30.57 | 30.69 | 30.69 | -1.73% | 1,561,534 |
| May 12, 2026 | 31.07 | 31.43 | 30.50 | 31.23 | 31.23 | 0.61% | 1,953,632 |
| May 11, 2026 | 32.07 | 32.22 | 30.97 | 31.04 | 31.04 | -3.48% | 2,177,287 |
| May 8, 2026 | 32.14 | 32.38 | 31.78 | 32.16 | 32.16 | 0.37% | 1,837,953 |
| May 7, 2026 | 31.70 | 32.56 | 31.64 | 32.04 | 32.04 | 1.52% | 3,822,490 |
| May 6, 2026 | 30.77 | 31.58 | 30.76 | 31.56 | 31.56 | 4.30% | 2,039,738 |
| May 5, 2026 | 29.26 | 30.32 | 28.87 | 30.26 | 30.26 | 1.99% | 2,639,130 |
| May 4, 2026 | 29.87 | 30.34 | 29.61 | 29.67 | 29.67 | -1.75% | 1,453,471 |
| May 1, 2026 | 29.99 | 30.26 | 29.68 | 30.20 | 30.20 | 1.04% | 2,242,271 |
| Apr 30, 2026 | 29.85 | 30.25 | 29.71 | 29.89 | 29.89 | 1.84% | 1,215,594 |
| Apr 29, 2026 | 30.13 | 30.40 | 29.16 | 29.35 | 29.35 | -3.14% | 1,707,983 |
| Apr 28, 2026 | 30.00 | 30.42 | 29.57 | 30.30 | 30.30 | 1.47% | 1,441,149 |
| Apr 27, 2026 | 29.28 | 30.11 | 29.28 | 29.86 | 29.86 | 1.91% | 1,611,166 |
| Apr 24, 2026 | 28.94 | 29.64 | 28.72 | 29.30 | 29.30 | 1.31% | 1,739,473 |
| Apr 23, 2026 | 29.03 | 29.33 | 28.28 | 28.92 | 28.92 | -0.92% | 2,365,509 |
| Apr 22, 2026 | 29.29 | 29.51 | 28.94 | 29.19 | 29.19 | 0.45% | 1,776,499 |
| Apr 21, 2026 | 29.52 | 29.73 | 28.83 | 29.06 | 29.06 | -1.76% | 1,405,563 |
| Apr 20, 2026 | 29.03 | 29.60 | 29.00 | 29.58 | 29.58 | 1.02% | 1,140,385 |
| Apr 17, 2026 | 28.82 | 29.44 | 28.54 | 29.28 | 29.28 | 3.13% | 1,388,590 |
| Apr 16, 2026 | 28.65 | 29.17 | 28.10 | 28.39 | 28.39 | -0.63% | 1,991,954 |
| Apr 15, 2026 | 28.04 | 28.63 | 27.79 | 28.57 | 28.57 | 2.15% | 2,102,906 |
| Apr 14, 2026 | 27.62 | 28.19 | 27.54 | 27.97 | 27.97 | 1.56% | 1,875,980 |
| Apr 13, 2026 | 26.93 | 27.63 | 26.77 | 27.54 | 27.54 | 1.40% | 1,510,055 |
| Apr 10, 2026 | 26.92 | 27.31 | 26.86 | 27.16 | 27.16 | 1.38% | 1,377,216 |
| Apr 9, 2026 | 26.83 | 27.17 | 26.04 | 26.79 | 26.79 | -1.22% | 1,600,908 |
| Apr 8, 2026 | 27.19 | 27.58 | 26.84 | 27.12 | 27.12 | 4.19% | 3,304,406 |
| Apr 7, 2026 | 25.37 | 26.11 | 25.37 | 26.03 | 26.03 | 1.96% | 1,843,519 |
| Apr 6, 2026 | 25.37 | 25.73 | 25.20 | 25.53 | 25.53 | 0.71% | 1,525,827 |
| Apr 2, 2026 | 25.19 | 26.09 | 24.93 | 25.35 | 25.35 | -0.86% | 1,702,593 |
| Apr 1, 2026 | 26.45 | 26.45 | 25.53 | 25.57 | 25.57 | -1.62% | 2,375,008 |
| Mar 31, 2026 | 25.77 | 26.64 | 25.43 | 25.99 | 25.99 | 3.22% | 2,465,914 |
| Mar 30, 2026 | 25.02 | 25.59 | 24.67 | 25.18 | 25.18 | 1.90% | 1,533,121 |
| Mar 27, 2026 | 25.38 | 25.48 | 24.57 | 24.71 | 24.71 | -3.74% | 1,757,675 |
| Mar 26, 2026 | 25.78 | 26.28 | 25.52 | 25.67 | 25.67 | -1.19% | 1,734,158 |
| Mar 25, 2026 | 26.34 | 26.58 | 25.77 | 25.98 | 25.98 | -0.54% | 2,578,023 |
| Mar 24, 2026 | 25.75 | 26.50 | 25.62 | 26.12 | 26.12 | 0.38% | 3,822,261 |
| Mar 23, 2026 | 26.17 | 26.80 | 25.88 | 26.02 | 26.02 | 2.40% | 2,686,030 |
| Mar 20, 2026 | 26.58 | 26.58 | 25.33 | 25.41 | 25.41 | -4.04% | 6,058,641 |
| Mar 19, 2026 | 26.05 | 26.61 | 25.63 | 26.48 | 26.48 | 0.23% | 2,479,480 |
| Mar 18, 2026 | 25.76 | 26.77 | 25.75 | 26.42 | 26.42 | 1.46% | 3,139,989 |
| Mar 17, 2026 | 26.08 | 26.56 | 25.96 | 26.04 | 26.04 | 2.52% | 3,071,597 |
| Mar 16, 2026 | 26.27 | 26.52 | 25.38 | 25.40 | 25.40 | -2.12% | 2,484,670 |
| Mar 13, 2026 | 26.41 | 26.96 | 25.84 | 25.95 | 25.95 | -0.35% | 1,725,314 |
| Mar 12, 2026 | 25.97 | 26.32 | 25.28 | 26.04 | 26.04 | -1.25% | 2,590,952 |
| Mar 11, 2026 | 26.53 | 26.53 | 25.74 | 26.37 | 26.37 | -0.53% | 2,296,998 |
| Mar 10, 2026 | 27.32 | 27.32 | 26.34 | 26.51 | 26.51 | -1.78% | 1,567,788 |
| Mar 9, 2026 | 26.46 | 27.28 | 25.80 | 26.99 | 26.99 | 0.19% | 1,750,478 |
| Mar 6, 2026 | 27.82 | 27.94 | 26.85 | 26.94 | 26.94 | -4.84% | 2,078,905 |
| Mar 5, 2026 | 28.37 | 28.75 | 28.01 | 28.31 | 28.31 | -0.81% | 2,260,716 |
| Mar 4, 2026 | 27.85 | 28.59 | 27.47 | 28.54 | 28.54 | 3.71% | 1,588,538 |
| Mar 3, 2026 | 26.64 | 27.95 | 25.71 | 27.52 | 27.52 | 0.51% | 2,472,810 |
| Mar 2, 2026 | 27.20 | 27.45 | 26.83 | 27.38 | 27.38 | -0.73% | 2,098,007 |
| Feb 27, 2026 | 28.82 | 28.85 | 27.45 | 27.58 | 27.58 | -5.48% | 2,579,654 |
| Feb 26, 2026 | 28.48 | 29.33 | 28.22 | 29.18 | 29.18 | 1.96% | 1,950,271 |
| Feb 25, 2026 | 28.21 | 28.80 | 27.84 | 28.62 | 28.62 | 2.58% | 1,437,587 |
| Feb 24, 2026 | 27.97 | 28.40 | 27.76 | 27.90 | 27.90 | -0.53% | 1,503,392 |
| Feb 23, 2026 | 29.12 | 29.17 | 27.86 | 28.05 | 28.05 | -3.51% | 2,009,354 |
| Feb 20, 2026 | 29.29 | 29.63 | 28.72 | 29.07 | 29.07 | -1.06% | 1,918,549 |
| Feb 19, 2026 | 29.46 | 29.61 | 29.02 | 29.38 | 29.38 | -1.18% | 1,813,785 |
| Feb 18, 2026 | 28.95 | 30.14 | 28.95 | 29.73 | 29.73 | 2.45% | 3,253,256 |
| 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% | 3,759,232 |
| Feb 12, 2026 | 30.61 | 30.86 | 28.08 | 29.35 | 29.35 | -2.98% | 5,295,026 |
| Feb 11, 2026 | 31.94 | 32.98 | 30.23 | 30.25 | 30.25 | -4.99% | 5,341,594 |
| Feb 10, 2026 | 31.28 | 32.26 | 30.65 | 31.84 | 31.84 | 2.74% | 2,879,989 |
| Feb 9, 2026 | 30.97 | 31.24 | 30.62 | 30.99 | 30.99 | -0.90% | 2,231,974 |
| Feb 6, 2026 | 30.59 | 31.43 | 30.59 | 31.27 | 31.27 | 2.66% | 1,640,997 |
| Feb 5, 2026 | 30.61 | 30.79 | 30.12 | 30.46 | 30.46 | -0.36% | 1,385,315 |
| Feb 4, 2026 | 30.69 | 31.21 | 30.46 | 30.57 | 30.57 | 0.46% | 1,929,720 |
| Feb 3, 2026 | 30.63 | 31.45 | 30.21 | 30.43 | 30.43 | -1.20% | 2,119,168 |