Vornado Realty Trust (V1NO34)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 23.25 | 16.3513608552 | 142.19 | 165.92 | 142.19 | 25 | 160.25287129 | DR |
| 4 | 22.34 | 15.6114605171 | 143.1 | 165.92 | 142.1 | 381 | 143.75373783 | DR |
| 12 | 43.88 | 36.0974004607 | 121.56 | 165.92 | 120.35 | 688 | 137.87895514 | DR |
| 26 | 24.74 | 17.5835110163 | 140.7 | 165.92 | 120.01 | 368 | 137.79189933 | DR |
| 52 | 73.08 | 79.125162408 | 92.36 | 165.92 | 91.04 | 229 | 134.77543049 | DR |
| 156 | -62.77 | -27.5053678629 | 228.21 | 260.52 | 61.4 | 134 | 137.74993353 | DR |
| 260 | -84.94 | -33.924434859 | 250.38 | 280.2 | 61.4 | 135 | 159.39444157 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029400 | 165.44 | 4.38 | 2.72 | 165.91999 | 165.91999 | 165.44 | 7 |
| 1721943000 | 161.06 | -4.7 | -2.84 | 157.76 | 161.06 | 157.76 | 41 |
| 1721856600 | 165.76 | 6.24 | 3.91 | 165.76 | 165.76 | 165.76 | 1 |
| 1721770200 | 159.52 | 0 | 0.00 | 159.52 | 159.52 | 159.52 | 0 |
| 1721683800 | 159.52 | -0.58 | -0.36 | 159.52 | 159.52 | 159.52 | 51 |
| 1721424600 | 160.1 | 16.18 | 11.24 | 142.19 | 160.1 | 142.19 | 8 |
| 1721338200 | 143.91999 | 0 | 0.00 | 143.91999 | 143.91999 | 143.91999 | 0 |
| 1721251800 | 143.91999 | 0 | 0.00 | 143.91999 | 143.91999 | 143.91999 | 0 |
| 1721165400 | 143.91999 | 0 | 0.00 | 143.91999 | 143.91999 | 143.91999 | 0 |
| 1721079000 | 143.91999 | 0 | 0.00 | 143.91999 | 143.91999 | 143.91999 | 0 |
| 1720819800 | 143.91999 | 0 | 0.00 | 143.91999 | 143.91999 | 143.91999 | 0 |
| 1720733400 | 143.91999 | 0 | 0.00 | 143.91999 | 143.91999 | 143.91999 | 0 |
| 1720647000 | 143.91999 | 0 | 0.00 | 143.91999 | 143.91999 | 143.91999 | 0 |
| 1720560600 | 143.91999 | 0 | 0.00 | 143.91999 | 143.91999 | 143.91999 | 0 |
| 1720474200 | 143.91999 | 1.82 | 1.28 | 143.22 | 143.91999 | 143.22 | 22 |
| 1720215000 | 142.1 | -1 | -0.70 | 142.1 | 142.1 | 142.1 | 5 |
| 1720128600 | 143.1 | 0 | 0.00 | 143.1 | 143.1 | 143.1 | 0 |
| 1720042200 | 143.1 | 0 | 0.00 | 143.1 | 143.1 | 143.1 | 0 |
| 1719955800 | 143.1 | 0 | 0.00 | 143.1 | 143.1 | 143.1 | 0 |
| 1719869400 | 143.1 | 2.82 | 2.01 | 143.1 | 143.1 | 143.1 | 2542 |
| 1719610200 | 140.28 | 0 | 0.00 | 140.28 | 140.28 | 140.28 | 0 |
| 1719523800 | 140.28 | 0 | 0.00 | 140.28 | 140.28 | 140.28 | 0 |
| 1719437400 | 140.28 | 0 | 0.00 | 140.28 | 140.28 | 140.28 | 0 |
| 1719351000 | 140.28 | 0 | 0.00 | 140.28 | 140.28 | 140.28 | 0 |
| 1719264600 | 140.28 | 0 | 0.00 | 140.28 | 140.28 | 140.28 | 0 |
| 1719005400 | 140.28 | 0.16 | 0.11 | 140.28 | 140.28 | 140.28 | 3160 |
| 1718918940 | 140.12 | -1.68 | -1.18 | 140.12 | 140.12 | 140.12 | 704 |
| 1718832540 | 141.8 | 1.9 | 1.36 | 141.8 | 141.8 | 141.8 | 3 |
| 1718746200 | 139.9 | 2.98 | 2.18 | 138.44999 | 139.9 | 138.44999 | 26 |
| 1718659800 | 136.91999 | -0.71 | -0.52 | 136.91999 | 136.91999 | 136.91999 | 2 |
| 1718400600 | 137.63 | 0 | 0.00 | 137.63 | 137.63 | 137.63 | 0 |
| 1718314200 | 137.63 | 0 | 0.00 | 137.63 | 137.63 | 137.63 | 0 |
| 1718227800 | 137.63 | 9.58 | 7.48 | 137.63 | 137.63 | 137.63 | 5122 |
| 1718141400 | 128.05 | 0 | 0.00 | 128.05 | 128.05 | 128.05 | 0 |
| 1718055000 | 128.05 | 0 | 0.00 | 128.05 | 128.05 | 128.05 | 0 |
| 1717795800 | 128.05 | 7.7 | 6.40 | 128.05 | 128.05 | 128.05 | 33 |
| 1717709340 | 120.35 | 0 | 0.00 | 120.35 | 120.35 | 120.35 | 0 |
| 1717622940 | 120.35 | 0 | 0.00 | 120.35 | 120.35 | 120.35 | 0 |
| 1717536540 | 120.35 | 0 | 0.00 | 120.35 | 120.35 | 120.35 | 0 |
| 1717450140 | 120.35 | 0 | 0.00 | 120.35 | 120.35 | 120.35 | 0 |
| 1717190940 | 120.35 | 0 | 0.00 | 120.35 | 120.35 | 120.35 | 0 |
| 1717018140 | 120.35 | 0 | 0.00 | 120.35 | 120.35 | 120.35 | 0 |
| 1716931740 | 120.35 | -2.53 | -2.06 | 120.35 | 120.35 | 120.35 | 1284 |
| 1716845400 | 122.88 | 0 | 0.00 | 122.88 | 122.88 | 122.88 | 0 |
| 1716586200 | 122.88 | -2.12 | -1.70 | 122.88 | 122.88 | 122.88 | 12 |
| 1716499800 | 125 | 0 | 0.00 | 125 | 125 | 125 | 0 |
| 1716413400 | 125 | 0 | 0.00 | 125 | 125 | 125 | 0 |
| 1716327000 | 125 | 0.2 | 0.16 | 125 | 125 | 125 | 7 |
| 1716240600 | 124.8 | 0 | 0.00 | 124.8 | 124.8 | 124.8 | 0 |
| 1715981400 | 124.8 | 0 | 0.00 | 124.8 | 124.8 | 124.8 | 0 |
| 1715895000 | 124.8 | 0 | 0.00 | 124.8 | 124.8 | 124.8 | 0 |
| 1715808600 | 124.8 | 0 | 0.00 | 124.8 | 124.8 | 124.8 | 0 |
| 1715722200 | 124.8 | 0 | 0.00 | 124.8 | 124.8 | 124.8 | 0 |
| 1715635800 | 124.8 | 0 | 0.00 | 124.8 | 124.8 | 124.8 | 0 |
| 1715376600 | 124.8 | 0 | 0.00 | 124.8 | 124.8 | 124.8 | 1 |
| 1715290140 | 124.8 | -7.93 | -5.97 | 121.56 | 124.92 | 121.56 | 40 |
| 1715203800 | 132.72999 | 0 | 0.00 | 132.72999 | 132.72999 | 132.72999 | 0 |
| 1715117400 | 132.72999 | 0 | 0.00 | 132.72999 | 132.72999 | 132.72999 | 0 |
| 1715031000 | 132.72999 | 0 | 0.00 | 132.72999 | 132.72999 | 132.72999 | 0 |
| 1714771800 | 132.72999 | 0 | 0.00 | 132.72999 | 132.72999 | 132.72999 | 0 |
| 1714685400 | 132.72999 | -4.81 | -3.50 | 132.75 | 132.75 | 132.72999 | 5 |
| 1714512600 | 137.54 | 0 | 0.00 | 137.54 | 137.54 | 137.54 | 0 |
| 1714426200 | 137.54 | 2.3 | 1.70 | 137.54 | 137.54 | 137.54 | 4 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
