Vornado Realty Trust (VNO-O)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719009600 | 13.35 | -0.18 | -1.33 | 13.48 | 13.56 | 13.35 | 5513 |
| 1718923200 | 13.53 | -0.14 | -1.02 | 13.52 | 13.65 | 13.4091 | 6531 |
| 1718750400 | 13.67 | 0.01 | 0.07 | 13.6 | 13.71 | 13.6 | 11468 |
| 1718664000 | 13.66 | -0.12 | -0.87 | 13.62 | 13.7462 | 13.6 | 37102 |
| 1718404800 | 13.78 | 0.19 | 1.40 | 13.56 | 13.81 | 13.55 | 13017 |
| 1718318400 | 13.59 | 0.11 | 0.82 | 13.57 | 13.719 | 13.5 | 23488 |
| 1718232000 | 13.48 | 0.12 | 0.90 | 13.45 | 13.73 | 13.45 | 10429 |
| 1718145600 | 13.36 | 0.04 | 0.30 | 13.33 | 13.41 | 13.33 | 12322 |
| 1718059200 | 13.32 | 0.21 | 1.60 | 13.21 | 13.36 | 13.16 | 35202 |
| 1717800000 | 13.11 | -0.07 | -0.53 | 13.11 | 13.18 | 13.03 | 8183 |
| 1717713600 | 13.18 | 0.04 | 0.30 | 13.14 | 13.19 | 13.1 | 10321 |
| 1717627200 | 13.14 | -0.02 | -0.11 | 13.19 | 13.19 | 13.09 | 16229 |
| 1717540800 | 13.155 | 0.12 | 0.96 | 13.02 | 13.23 | 13.02 | 26333 |
| 1717454400 | 13.0301 | 0 | 0.00 | 13.074 | 13.16 | 12.74 | 13260 |
| 1717195200 | 13.03 | 0.22 | 1.73 | 12.81 | 13.03 | 12.7001 | 25441 |
| 1717108800 | 12.809 | 0.16 | 1.26 | 12.58 | 12.91 | 12.58 | 14138 |
| 1717022400 | 12.6501 | -0.1 | -0.78 | 12.78 | 12.78 | 12.57 | 11248 |
| 1716936000 | 12.75 | -0.25 | -1.92 | 12.85 | 12.97 | 12.72 | 25143 |
| 1716590400 | 13 | 0.11 | 0.85 | 13.05 | 13.05 | 12.75 | 16089 |
| 1716504000 | 12.89 | 0.04 | 0.31 | 12.95 | 12.95 | 12.69 | 22716 |
| 1716417600 | 12.85 | -0.08 | -0.62 | 12.9364 | 12.98 | 12.85 | 7295 |
| 1716331200 | 12.93 | -0.16 | -1.22 | 13.18 | 13.18 | 12.93 | 21766 |
| 1716244800 | 13.09 | -0.11 | -0.83 | 13.21 | 13.21 | 13.05 | 12219 |
| 1715985600 | 13.1999 | 0.08 | 0.61 | 13.2139 | 13.22 | 13.1 | 28813 |
| 1715899200 | 13.12 | 0.04 | 0.31 | 12.96 | 13.18 | 12.96 | 29510 |
| 1715812800 | 13.08 | 0.22 | 1.71 | 12.92 | 13.08 | 12.9 | 13619 |
| 1715726400 | 12.86 | -0.04 | -0.31 | 12.85 | 12.9199 | 12.7 | 27835 |
| 1715640000 | 12.9 | 0.18 | 1.42 | 12.8694 | 12.9 | 12.84 | 13479 |
| 1715380800 | 12.72 | -0.09 | -0.70 | 12.87 | 12.8765 | 12.65 | 17253 |
| 1715294400 | 12.81 | 0.05 | 0.39 | 12.76 | 13 | 12.76 | 20776 |
| 1715208000 | 12.76 | -0.28 | -2.15 | 12.94 | 13.03 | 12.7 | 10977 |
| 1715121600 | 13.04 | 0.03 | 0.23 | 12.98 | 13.09 | 12.94 | 19635 |
| 1715035200 | 13.01 | 0.17 | 1.32 | 12.92 | 13.01 | 12.7963 | 10430 |
| 1714776000 | 12.84 | 0.11 | 0.86 | 12.84 | 12.98 | 12.76 | 6248 |
| 1714689600 | 12.73 | 0.2 | 1.60 | 12.61 | 12.7699 | 12.6 | 10052 |
| 1714603200 | 12.53 | -0.22 | -1.73 | 12.66 | 12.87 | 12.52 | 41684 |
| 1714516800 | 12.75 | -0.14 | -1.09 | 12.85 | 12.97 | 12.65 | 25207 |
| 1714430400 | 12.89 | 0.23 | 1.82 | 12.73 | 12.93 | 12.6932 | 20970 |
| 1714171200 | 12.66 | 0.09 | 0.72 | 12.53 | 12.86 | 12.53 | 18427 |
| 1714084800 | 12.57 | -0.13 | -1.02 | 12.58 | 12.7 | 12.48 | 13618 |
| 1713998400 | 12.7 | -0.05 | -0.39 | 12.77 | 12.805 | 12.6 | 51956 |
| 1713912000 | 12.75 | 0.19 | 1.51 | 12.58 | 12.78 | 12.58 | 17292 |
| 1713825600 | 12.56 | 0.06 | 0.48 | 12.48 | 12.6 | 12.41 | 12236 |
| 1713566400 | 12.5 | 0.19 | 1.54 | 12.35 | 12.5 | 12.2 | 9206 |
| 1713480000 | 12.31 | -0.07 | -0.57 | 12.52 | 12.52 | 12.24 | 18833 |
| 1713393600 | 12.38 | 0.15 | 1.23 | 12.37 | 12.4699 | 12.28 | 5863 |
| 1713307200 | 12.23 | -0.07 | -0.57 | 12.2 | 12.4 | 12.12 | 15701 |
| 1713220800 | 12.3 | -0.49 | -3.83 | 12.8 | 12.83 | 12.15 | 25540 |
| 1712961600 | 12.79 | 0.04 | 0.31 | 12.65 | 12.8802 | 12.65 | 15729 |
| 1712875200 | 12.75 | -0.05 | -0.39 | 12.7 | 12.8 | 12.64 | 14091 |
| 1712788800 | 12.8 | -0.2 | -1.54 | 12.95 | 12.95 | 12.52 | 26763 |
| 1712702400 | 13 | 0.09 | 0.70 | 12.91 | 13.145 | 12.91 | 52486 |
| 1712616000 | 12.91 | -0.09 | -0.69 | 12.99 | 13.04 | 12.87 | 16597 |
| 1712356800 | 13 | -0.05 | -0.38 | 12.93 | 13.14 | 12.8856 | 11670 |
| 1712270400 | 13.05 | 0.16 | 1.24 | 12.91 | 13.14 | 12.87 | 24428 |
| 1712184000 | 12.89 | 0.13 | 1.02 | 12.65 | 12.9 | 12.65 | 20826 |
| 1712097600 | 12.76 | -0.18 | -1.39 | 12.8 | 12.87 | 12.58 | 28296 |
| 1712011200 | 12.94 | 0.22 | 1.73 | 12.87 | 13.02 | 12.73 | 68286 |
| 1711665600 | 12.72 | -0.36 | -2.75 | 13.14 | 13.48 | 12.72 | 399329 |
| 1711579200 | 13.08 | -0.13 | -0.98 | 13.3 | 13.3 | 13.08 | 15327 |
| 1711492800 | 13.21 | -0.15 | -1.12 | 13.34 | 13.59 | 13.08 | 39254 |
| 1711406400 | 13.36 | -0.14 | -1.04 | 13.42 | 13.5075 | 13.24 | 39208 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
