Vornado Realty Trust (VNO)
NYSE: VNO · Real-Time Price · USD
30.30
+0.44 (1.47%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Vornado Realty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 30.00 | 30.42 | 29.57 | 30.30 | 30.30 | 1.47% | 1,440,917 |
| 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% | 1,698,890 |
| 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% | 1,776,498 |
| Apr 21, 2026 | 29.52 | 29.73 | 28.83 | 29.06 | 29.06 | -1.76% | 1,405,458 |
| Apr 20, 2026 | 29.03 | 29.60 | 29.00 | 29.58 | 29.58 | 1.02% | 1,140,264 |
| Apr 17, 2026 | 28.82 | 29.44 | 28.54 | 29.28 | 29.28 | 3.13% | 1,386,991 |
| Apr 16, 2026 | 28.65 | 29.17 | 28.10 | 28.39 | 28.39 | -0.63% | 1,991,854 |
| Apr 15, 2026 | 28.04 | 28.63 | 27.79 | 28.57 | 28.57 | 2.15% | 2,082,083 |
| Apr 14, 2026 | 27.62 | 28.19 | 27.54 | 27.97 | 27.97 | 1.56% | 1,875,333 |
| Apr 13, 2026 | 26.93 | 27.63 | 26.77 | 27.54 | 27.54 | 1.40% | 1,510,050 |
| Apr 10, 2026 | 26.92 | 27.31 | 26.86 | 27.16 | 27.16 | 1.38% | 1,377,081 |
| Apr 9, 2026 | 26.83 | 27.17 | 26.04 | 26.79 | 26.79 | -1.22% | 1,600,518 |
| Apr 8, 2026 | 27.19 | 27.58 | 26.84 | 27.12 | 27.12 | 4.19% | 3,302,335 |
| Apr 7, 2026 | 25.37 | 26.11 | 25.37 | 26.03 | 26.03 | 1.96% | 1,843,086 |
| Apr 6, 2026 | 25.37 | 25.73 | 25.20 | 25.53 | 25.53 | 0.71% | 1,523,813 |
| Apr 2, 2026 | 25.19 | 26.09 | 24.93 | 25.35 | 25.35 | -0.86% | 1,701,381 |
| Apr 1, 2026 | 26.45 | 26.45 | 25.53 | 25.57 | 25.57 | -1.62% | 2,374,910 |
| Mar 31, 2026 | 25.77 | 26.64 | 25.43 | 25.99 | 25.99 | 3.22% | 2,463,434 |
| Mar 30, 2026 | 25.02 | 25.59 | 24.67 | 25.18 | 25.18 | 1.90% | 1,528,600 |
| Mar 27, 2026 | 25.38 | 25.48 | 24.57 | 24.71 | 24.71 | -3.74% | 1,745,414 |
| 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% | 2,577,864 |
| Mar 24, 2026 | 25.75 | 26.50 | 25.62 | 26.12 | 26.12 | 0.38% | 3,807,074 |
| Mar 23, 2026 | 26.17 | 26.80 | 25.88 | 26.02 | 26.02 | 2.40% | 2,678,285 |
| Mar 20, 2026 | 26.58 | 26.58 | 25.33 | 25.41 | 25.41 | -4.04% | 6,014,906 |
| Mar 19, 2026 | 26.05 | 26.61 | 25.63 | 26.48 | 26.48 | 0.23% | 2,475,715 |
| 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% | 3,069,099 |
| Mar 16, 2026 | 26.27 | 26.52 | 25.38 | 25.40 | 25.40 | -2.12% | 2,471,877 |
| Mar 13, 2026 | 26.41 | 26.96 | 25.84 | 25.95 | 25.95 | -0.35% | 1,725,077 |
| Mar 12, 2026 | 25.97 | 26.32 | 25.28 | 26.04 | 26.04 | -1.25% | 2,589,795 |
| Mar 11, 2026 | 26.53 | 26.53 | 25.74 | 26.37 | 26.37 | -0.53% | 2,296,688 |
| Mar 10, 2026 | 27.32 | 27.32 | 26.34 | 26.51 | 26.51 | -1.78% | 1,567,686 |
| 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% | 2,078,363 |
| 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 |