Vornado Realty Trust (VNO)
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 | 1.73 | 4.59495351926 | 37.65 | 39.91 | 37.16 | 2563325 | 38.7414917 | CS |
| 4 | 5.56 | 16.4399763454 | 33.82 | 39.91 | 32.83 | 2081326 | 35.87046256 | CS |
| 12 | 13.94 | 54.7955974843 | 25.44 | 39.91 | 25.36 | 2125662 | 32.32594533 | CS |
| 26 | 11.73 | 42.4231464738 | 27.65 | 39.91 | 22.42 | 1980747 | 29.05627127 | CS |
| 52 | 17.17 | 77.3075191355 | 22.21 | 39.91 | 18.36 | 2302232 | 26.75068092 | CS |
| 156 | -4.44 | -10.1323596531 | 43.82 | 47.26 | 12.31 | 2586766 | 25.3270434 | CS |
| 260 | -23.71 | -37.581233159 | 63.09 | 68.675 | 12.31 | 2324331 | 31.22565964 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727217600 | 39.38 | 0.26 | 0.66 | 39.1 | 39.675 | 38.935 | 1642980 |
| 1727131200 | 39.12 | 0.32 | 0.82 | 38.99 | 39.43 | 38.86 | 1942225 |
| 1726872000 | 38.8 | -0.19 | -0.49 | 38.57 | 39.06 | 38.45 | 3596742 |
| 1726785600 | 38.99 | 0.11 | 0.28 | 39.74 | 39.89 | 38.22 | 2485969 |
| 1726699200 | 38.88 | 1.28 | 3.40 | 37.81 | 39.91 | 37.8 | 3148377 |
| 1726612800 | 37.6 | 0.12 | 0.32 | 37.52 | 38.09 | 37.16 | 1774588 |
| 1726526400 | 37.48 | 1.11 | 3.05 | 36.5 | 37.59 | 36.2 | 1596313 |
| 1726267200 | 36.37 | 0.44 | 1.22 | 36.49 | 36.62 | 35.68 | 2036178 |
| 1726180800 | 35.93 | 1.8 | 5.27 | 34.3 | 36.3 | 34.2 | 3481519 |
| 1726094400 | 34.13 | 0.55 | 1.64 | 33.14 | 34.17 | 32.83 | 2285562 |
| 1726008000 | 33.58 | 0.23 | 0.69 | 33.5 | 33.63 | 32.939999 | 1366396 |
| 1725921600 | 33.35 | -0.08 | -0.24 | 33.39 | 33.67 | 33 | 2112230 |
| 1725662400 | 33.43 | -0.2 | -0.59 | 33.57 | 33.83 | 32.97 | 1550852 |
| 1725576000 | 33.63 | -0.05 | -0.15 | 33.93 | 34.21 | 33.369999 | 2442581 |
| 1725489600 | 33.68 | 0.15 | 0.45 | 33.72 | 34.2 | 33.27 | 1464436 |
| 1725403200 | 33.53 | -0.84 | -2.44 | 33.86 | 34.14 | 33.25 | 1794256 |
| 1725057600 | 34.37 | 0.4 | 1.18 | 34.33 | 34.69 | 33.9175 | 1648646 |
| 1724971200 | 33.97 | -0.06 | -0.18 | 34.07 | 34.3 | 33.53 | 1445855 |
| 1724884800 | 34.03 | -0.17 | -0.50 | 33.89 | 34.4608 | 33.84 | 1591864 |
| 1724798400 | 34.2 | -0.1 | -0.29 | 33.82 | 34.35 | 33.64 | 2051142 |
| 1724712000 | 34.3 | -0.36 | -1.04 | 34.87 | 35.07 | 34.26 | 4355417 |
| 1724452800 | 34.66 | 0.69 | 2.03 | 34.18 | 35.26 | 34.05 | 4286255 |
| 1724366400 | 33.97 | -0.57 | -1.65 | 34.59 | 35.05 | 33.7999 | 2770671 |
| 1724280000 | 34.54 | 1.12 | 3.35 | 33.61 | 34.67 | 33.27 | 3692570 |
| 1724193600 | 33.42 | 0.48 | 1.46 | 33.46 | 33.69 | 32.729999 | 2852405 |
| 1724107200 | 32.939999 | 0.93 | 2.91 | 32.009999 | 32.97 | 32.009999 | 2450998 |
| 1723848000 | 32.009999 | 0.19 | 0.60 | 31.67 | 32.13 | 31.4 | 1327502 |
| 1723761600 | 31.82 | 0.62 | 1.99 | 31.61 | 32.2 | 31.31 | 1742761 |
| 1723675200 | 31.2 | 0.2 | 0.65 | 31.17 | 31.4 | 30.6 | 1828144 |
| 1723588800 | 31 | 0.75 | 2.48 | 30.51 | 31.3 | 30.24 | 1845212 |
| 1723502400 | 30.25 | -0.74 | -2.39 | 30.79 | 30.99 | 29.99 | 2928985 |
| 1723243200 | 30.99 | -0.53 | -1.68 | 31.64 | 31.64 | 30.59 | 4268570 |
| 1723156800 | 31.52 | 1.52 | 5.07 | 31.1 | 31.52 | 30.47 | 4791686 |
| 1723070400 | 30 | -0.72 | -2.34 | 31.28 | 31.48 | 29.8001 | 2959721 |
| 1722984000 | 30.72 | 3.45 | 12.65 | 29.28 | 32.04 | 28.34 | 4668797 |
| 1722897600 | 27.27 | -1.22 | -4.28 | 26.58 | 28.2 | 26.19 | 1697709 |
| 1722638400 | 28.49 | -0.82 | -2.80 | 28.46 | 28.9098 | 27.72 | 2214724 |
| 1722552000 | 29.31 | -0.68 | -2.27 | 30.33 | 30.59 | 29.02 | 2061276 |
| 1722465600 | 29.99 | 0.46 | 1.56 | 29.85 | 31.05 | 29.26 | 1830850 |
| 1722379200 | 29.53 | -0.11 | -0.37 | 29.92 | 29.92 | 29.02 | 810913 |
| 1722292800 | 29.64 | 0.31 | 1.06 | 29.41 | 29.86 | 28.96 | 1322785 |
| 1722033600 | 29.33 | 0.89 | 3.13 | 29 | 29.64 | 28.86 | 2433933 |
| 1721947200 | 28.44 | 0.32 | 1.14 | 28.18 | 29.19 | 27.92 | 2116977 |
| 1721860800 | 28.12 | -1.16 | -3.96 | 29.11 | 29.59 | 28.11 | 1277592 |
| 1721774400 | 29.28 | 0.42 | 1.46 | 28.72 | 29.51 | 28.67 | 3138843 |
| 1721688000 | 28.86 | 0.15 | 0.52 | 28.7 | 29.18 | 28.3108 | 1447044 |
| 1721428800 | 28.71 | -0.26 | -0.90 | 28.86 | 29.41 | 28.41 | 1212581 |
| 1721342400 | 28.97 | -0.54 | -1.83 | 29.45 | 30.4 | 28.55 | 1630207 |
| 1721256000 | 29.51 | -0.3 | -1.01 | 29.38 | 30.26 | 29.22 | 1336627 |
| 1721169600 | 29.81 | 0.36 | 1.22 | 29.71 | 29.955 | 29.26 | 1324462 |
| 1721083200 | 29.45 | 0.58 | 2.01 | 29.14 | 29.65 | 28.9 | 1308753 |
| 1720824000 | 28.87 | 0.13 | 0.45 | 29.15 | 29.65 | 28.83 | 2320236 |
| 1720737600 | 28.74 | 2.04 | 7.64 | 27.7 | 28.905 | 27.55 | 2190063 |
| 1720651200 | 26.7 | 0.22 | 0.83 | 26.72 | 26.78 | 26.09 | 1265419 |
| 1720564800 | 26.48 | 0.18 | 0.68 | 26.3 | 26.63 | 25.97 | 832779 |
| 1720478400 | 26.3 | 0.57 | 2.22 | 25.95 | 26.36 | 25.874 | 866641 |
| 1720219200 | 25.73 | -0.47 | -1.79 | 26.15 | 26.37 | 25.67 | 1761987 |
| 1720040640 | 26.2 | 0.19 | 0.73 | 26.15 | 26.48 | 25.87 | 539028 |
| 1719960000 | 26.01 | 0.51 | 2.00 | 25.44 | 26.17 | 25.36 | 883768 |
| 1719873600 | 25.5 | -0.11 | -0.43 | 26.19 | 26.52 | 25.36 | 1203181 |
| 1719614400 | 25.61 | 0 | 0.00 | 25.61 | 25.61 | 25.61 | 0 |
| 1719528000 | 25.61 | 0.63 | 2.52 | 24.9 | 25.73 | 24.76 | 2590491 |
| 1719441600 | 24.98 | -0.5 | -1.96 | 25.23 | 25.44 | 24.8 | 3488792 |
| 1719355200 | 25.48 | -0.44 | -1.70 | 25.83 | 25.88 | 25.2 | 1387368 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
