Vornado Realty Trust (VNO-O)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1726008000 | 16.26 | 0.13 | 0.81 | 16.23 | 16.26 | 16.01 | 20804 |
| 1725921600 | 16.129999 | 0.54 | 3.46 | 15.73 | 16.129999 | 15.73 | 41933 |
| 1725662400 | 15.59 | -0.18 | -1.14 | 15.77 | 16.0499 | 15.59 | 41780 |
| 1725576000 | 15.77 | 0.08 | 0.54 | 15.73 | 16.19 | 15.69 | 58980 |
| 1725489600 | 15.685 | 0.31 | 1.98 | 15.55 | 15.685 | 15.54 | 30439 |
| 1725403200 | 15.38 | 0.13 | 0.85 | 15.01 | 15.5154 | 14.92 | 37940 |
| 1725057600 | 15.25 | 0.32 | 2.14 | 14.94 | 15.49 | 14.87 | 102028 |
| 1724971200 | 14.93 | -0.07 | -0.47 | 15.03 | 15.07 | 14.86 | 11319 |
| 1724884800 | 15 | 0.01 | 0.07 | 15.0231 | 15.11 | 14.99 | 17914 |
| 1724798400 | 14.99 | 0.02 | 0.13 | 14.94 | 15.06 | 14.91 | 28034 |
| 1724712000 | 14.97 | -0.08 | -0.50 | 15.11 | 15.1199 | 14.96 | 20157 |
| 1724452800 | 15.045 | 0.3 | 2.00 | 14.85 | 15.1199 | 14.85 | 17651 |
| 1724366400 | 14.75 | -0.09 | -0.61 | 14.85 | 14.92 | 14.75 | 12891 |
| 1724280000 | 14.84 | 0.29 | 1.99 | 14.7 | 14.87 | 14.67 | 18380 |
| 1724193600 | 14.55 | 0.33 | 2.32 | 14.34 | 14.55 | 14.175 | 11034 |
| 1724107200 | 14.22 | 0.19 | 1.33 | 14.1 | 14.36 | 14.04 | 59335 |
| 1723848000 | 14.0328 | 0.06 | 0.45 | 14.04 | 14.1 | 13.9801 | 20265 |
| 1723761600 | 13.97 | -0.02 | -0.14 | 14.05 | 14.05 | 13.94 | 18939 |
| 1723675200 | 13.99 | 0.07 | 0.50 | 13.98 | 14.07 | 13.94 | 29892 |
| 1723588800 | 13.92 | 0.09 | 0.65 | 13.92 | 13.94 | 13.77 | 20974 |
| 1723502400 | 13.83 | 0.05 | 0.36 | 13.75 | 13.87 | 13.7 | 22409 |
| 1723243200 | 13.78 | 0.12 | 0.88 | 13.66 | 13.78 | 13.66 | 23441 |
| 1723156800 | 13.66 | 0.1 | 0.70 | 13.56 | 13.77 | 13.56 | 20913 |
| 1723070400 | 13.565 | 0.01 | 0.11 | 13.46 | 13.71 | 13.46 | 14263 |
| 1722984000 | 13.55 | 0.25 | 1.88 | 13.2 | 13.64 | 13.16 | 31728 |
| 1722897600 | 13.3 | -0.21 | -1.55 | 13.17 | 13.36 | 13.05 | 16473 |
| 1722638400 | 13.51 | 0.08 | 0.60 | 13.35 | 13.51 | 13.35 | 6702 |
| 1722552000 | 13.43 | 0.28 | 2.13 | 13.17 | 13.44 | 13.17 | 29264 |
| 1722465600 | 13.15 | -0.17 | -1.28 | 13.25 | 13.41 | 13.09 | 55637 |
| 1722379200 | 13.32 | 0.02 | 0.15 | 13.35 | 13.51 | 13.29 | 25564 |
| 1722292800 | 13.3 | -0.44 | -3.20 | 13.81 | 13.81 | 13.3 | 85620 |
| 1722033600 | 13.74 | 0.18 | 1.29 | 13.7 | 13.75 | 13.6018 | 4117 |
| 1721947200 | 13.565 | 0.15 | 1.08 | 13.5 | 13.58 | 13.49 | 5058 |
| 1721860800 | 13.42 | -0.13 | -0.96 | 13.6 | 13.6 | 13.4114 | 6526 |
| 1721774400 | 13.5502 | -0.11 | -0.80 | 13.73 | 13.73 | 13.5 | 7570 |
| 1721688000 | 13.66 | 0.19 | 1.41 | 13.59 | 13.66 | 13.54 | 6869 |
| 1721428800 | 13.47 | -0.12 | -0.89 | 13.61 | 13.61 | 13.47 | 15021 |
| 1721342400 | 13.5909 | 0.15 | 1.12 | 13.5 | 13.6872 | 13.48 | 27410 |
| 1721256000 | 13.44 | 0.02 | 0.15 | 13.48 | 13.48 | 13.44 | 4227 |
| 1721169600 | 13.42 | -0.11 | -0.81 | 13.51 | 13.51 | 13.35 | 36647 |
| 1721083200 | 13.53 | -0.02 | -0.15 | 13.52 | 13.53 | 13.4 | 85883 |
| 1720824000 | 13.55 | -0.09 | -0.66 | 13.54 | 13.66 | 13.47 | 81590 |
| 1720737600 | 13.64 | 0.04 | 0.29 | 13.6 | 13.68 | 13.55 | 33739 |
| 1720651200 | 13.6 | 0.05 | 0.37 | 13.52 | 13.63 | 13.52 | 6968 |
| 1720564800 | 13.55 | 0 | 0.00 | 13.6 | 13.6 | 13.55 | 14264 |
| 1720478400 | 13.55 | 0 | 0.00 | 13.69 | 13.69 | 13.48 | 11703 |
| 1720219200 | 13.55 | 0.02 | 0.15 | 13.53 | 13.72 | 13.49 | 9376 |
| 1720040640 | 13.53 | 0.14 | 1.05 | 13.31 | 13.55 | 13.31 | 13551 |
| 1719960000 | 13.39 | 0.01 | 0.07 | 13.46 | 13.49 | 13.31 | 8798 |
| 1719873600 | 13.38 | 0.13 | 0.98 | 13.44 | 13.44 | 13.12 | 14671 |
| 1719614400 | 13.25 | 0 | 0.00 | 13.25 | 13.25 | 13.25 | 0 |
| 1719528000 | 13.25 | 0.05 | 0.38 | 13.13 | 13.25 | 13.13 | 3890 |
| 1719441600 | 13.2 | -0.01 | -0.07 | 13.09 | 13.2299 | 13.08 | 14997 |
| 1719355200 | 13.2099 | -0.11 | -0.83 | 13.26 | 13.46 | 13.16 | 15003 |
| 1719268800 | 13.32 | -0.03 | -0.22 | 13.31 | 13.5 | 13.31 | 6881 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
