Vornado Realty Trust (NY: VNO )

46.51 USD +0.50 (+1.09%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 07, 2021 45.99 46.36 45.43 46.01 1,407,978 -0.82(-1.75%)
May 06, 2021 46.46 46.93 45.87 46.83 1,098,826 +0.62(+1.34%)
May 05, 2021 47.01 47.13 45.91 46.21 1,464,399 -1.22(-2.57%)
May 04, 2021 45.91 48.35 45.74 47.43 2,557,166 +1.72(+3.76%)
May 03, 2021 46.10 46.39 45.54 45.71 2,115,903 -0.04(-0.09%)
Apr 30, 2021 46.28 46.28 45.53 45.75 1,453,200 -0.53(-1.15%)
Apr 29, 2021 46.32 47.24 45.74 46.28 1,172,713 +0.44(+0.96%)
Apr 28, 2021 45.93 46.36 45.54 45.84 1,666,203 -0.05(-0.11%)
Apr 27, 2021 45.69 46.30 45.18 45.89 983,089 +0.37(+0.81%)
Apr 26, 2021 45.25 46.13 44.93 45.52 1,579,071 +0.70(+1.56%)
Apr 23, 2021 44.47 45.03 44.32 44.82 899,900 +0.55(+1.24%)
Apr 22, 2021 45.62 45.76 44.25 44.27 1,790,928 -1.22(-2.68%)
Apr 21, 2021 44.39 45.67 44.14 45.49 1,026,673 +1.01(+2.27%)
Apr 20, 2021 45.18 45.35 44.26 44.48 1,393,984 -0.99(-2.18%)
Apr 19, 2021 45.14 45.61 44.44 45.47 1,734,327 +0.51(+1.13%)
Apr 16, 2021 45.12 45.43 44.48 44.96 1,858,000 +0.11(+0.25%)
Apr 15, 2021 45.15 45.15 44.40 44.85 1,498,783 -0.15(-0.33%)
Apr 14, 2021 44.13 45.54 44.12 45.00 1,828,006 -0.74(-1.62%)
Apr 13, 2021 45.52 45.86 44.80 45.74 1,666,233 -0.16(-0.35%)
Apr 12, 2021 45.76 45.96 44.89 45.90 3,181,905 +0.30(+0.66%)
Apr 09, 2021 45.61 45.92 45.13 45.60 1,052,500 +0.21(+0.46%)
Apr 08, 2021 45.62 45.99 45.32 45.39 1,102,328 -0.54(-1.18%)
Apr 07, 2021 46.05 46.35 45.51 45.93 1,062,278 +0.01(+0.02%)
Apr 06, 2021 45.62 46.50 45.42 45.92 1,674,356 +0.13(+0.28%)
Apr 05, 2021 46.73 46.76 45.15 45.79 1,198,999 -0.60(-1.29%)
Apr 01, 2021 45.77 46.41 45.35 46.39 1,207,800 +1.00(+2.20%)
Mar 31, 2021 46.09 46.35 45.23 45.39 1,644,271 -1.18(-2.53%)
Mar 30, 2021 46.05 46.96 45.67 46.57 1,193,681 +0.75(+1.64%)
Mar 29, 2021 47.11 47.65 45.61 45.82 1,521,761 -1.48(-3.13%)
Mar 26, 2021 46.78 47.58 46.30 47.30 1,048,300 +0.97(+2.09%)
Mar 25, 2021 44.99 46.66 44.29 46.33 1,894,577 +1.14(+2.52%)
Mar 24, 2021 45.65 46.86 45.15 45.19 3,045,034 -0.12(-0.26%)
Mar 23, 2021 46.74 47.14 44.86 45.31 2,346,087 -1.74(-3.70%)
Mar 22, 2021 48.23 48.25 46.80 47.05 2,178,027 -1.02(-2.12%)
Mar 19, 2021 48.08 48.80 47.36 48.07 3,948,500 -0.26(-0.54%)
Mar 18, 2021 48.71 49.28 47.96 48.33 2,359,185 -0.09(-0.19%)
Mar 17, 2021 47.48 48.45 47.14 48.42 1,588,152 +1.12(+2.37%)
Mar 16, 2021 48.15 48.16 46.76 47.30 1,927,125 -1.12(-2.31%)
Mar 15, 2021 48.89 49.19 47.34 48.42 2,577,596 -0.62(-1.26%)
Mar 12, 2021 48.40 49.50 48.17 49.04 2,054,600 +0.98(+2.04%)
Mar 11, 2021 46.73 48.18 46.62 48.06 1,652,978 +1.03(+2.19%)
Mar 10, 2021 46.66 47.58 46.30 47.03 1,370,466 +0.27(+0.58%)
Mar 09, 2021 47.62 48.23 46.38 46.76 2,349,488 -1.10(-2.30%)
Mar 08, 2021 45.39 48.23 44.98 47.86 2,377,439 +3.06(+6.83%)
Mar 05, 2021 44.93 45.40 43.26 44.80 2,878,800 +0.34(+0.76%)
Mar 04, 2021 45.32 45.82 43.68 44.46 2,193,381 -0.57(-1.27%)
Mar 03, 2021 43.74 45.49 43.71 45.03 1,858,720 +1.36(+3.11%)
Mar 02, 2021 44.00 44.39 43.33 43.67 2,304,532 -0.39(-0.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.