Vornado Realty Trust (VNO-L)
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 |
|---|---|---|---|---|---|---|---|
| 1743201600 | 17.32 | -0.13 | -0.74 | 17.45 | 17.53 | 17.3001 | 12207 |
| 1743115200 | 17.45 | -0.07 | -0.40 | 17.5 | 17.59 | 17.3947 | 14457 |
| 1743028800 | 17.52 | -0.21 | -1.18 | 17.542 | 17.64 | 17.52 | 3808 |
| 1742942400 | 17.73 | -0.15 | -0.84 | 17.88 | 17.88 | 17.65 | 14829 |
| 1742856000 | 17.88 | -0.07 | -0.40 | 17.99 | 18.2 | 17.835 | 84416 |
| 1742596800 | 17.9526 | -0.08 | -0.43 | 18.025 | 18.0353 | 17.86 | 5994 |
| 1742510400 | 18.03 | 0.07 | 0.39 | 17.9 | 18.08 | 17.9 | 41730 |
| 1742424000 | 17.96 | -0.04 | -0.22 | 17.895 | 18.04 | 17.78 | 33736 |
| 1742337600 | 18 | -0.01 | -0.06 | 17.91 | 18 | 17.7098 | 7883 |
| 1742251200 | 18.01 | -0.16 | -0.88 | 17.84 | 18.22 | 17.84 | 17117 |
| 1741992000 | 18.17 | 0.08 | 0.44 | 18.29 | 18.32 | 18.09 | 69606 |
| 1741905600 | 18.09 | 0.02 | 0.11 | 18.01 | 18.39 | 18.01 | 29753 |
| 1741819200 | 18.07 | 0.19 | 1.06 | 17.88 | 18.2681 | 17.88 | 18573 |
| 1741732800 | 17.88 | -0.12 | -0.67 | 18 | 18.125 | 17.85 | 15887 |
| 1741646400 | 18 | -0.3 | -1.64 | 18.3 | 18.3 | 18 | 20026 |
| 1741390800 | 18.3 | 0.09 | 0.49 | 18.3 | 18.3 | 18.15 | 28035 |
| 1741304400 | 18.21 | -0.06 | -0.33 | 18.18 | 18.33 | 17.95 | 46914 |
| 1741218000 | 18.27 | -0.1 | -0.54 | 18.32 | 18.38 | 18.245 | 41444 |
| 1741131600 | 18.37 | -0.15 | -0.83 | 18.5011 | 18.55 | 18.27 | 43003 |
| 1741045200 | 18.524 | 0.12 | 0.67 | 18.54 | 18.65 | 18.35 | 61554 |
| 1740786000 | 18.4 | 0.01 | 0.05 | 18.18 | 18.475 | 18.18 | 11903 |
| 1740699600 | 18.39 | -0.01 | -0.05 | 18.38 | 18.39 | 18.2118 | 28066 |
| 1740613200 | 18.4 | 0.03 | 0.16 | 18.2544 | 18.4 | 18.24 | 9700 |
| 1740526800 | 18.37 | 0.35 | 1.94 | 18.02 | 18.4 | 18.02 | 14958 |
| 1740440400 | 18.02 | 0.08 | 0.45 | 17.94 | 18.0539 | 17.94 | 23557 |
| 1740181200 | 17.94 | 0.04 | 0.22 | 17.85 | 18.03 | 17.85 | 8153 |
| 1740094800 | 17.9 | -0.01 | -0.06 | 17.9 | 18.1354 | 17.86 | 10242 |
| 1740008400 | 17.91 | 0.11 | 0.62 | 17.8 | 17.96 | 17.78 | 13418 |
| 1739922000 | 17.8 | -0.25 | -1.39 | 18.1 | 18.1 | 17.8 | 18195 |
| 1739576400 | 18.05 | 0.1 | 0.56 | 18.04 | 18.1 | 17.8717 | 8960 |
| 1739490000 | 17.95 | 0.27 | 1.53 | 17.8 | 18.01 | 17.8 | 16902 |
| 1739403600 | 17.68 | 0.12 | 0.68 | 17.39 | 17.68 | 17.306 | 45170 |
| 1739317200 | 17.56 | 0.09 | 0.52 | 17.41 | 17.56 | 17.35 | 18174 |
| 1739230800 | 17.47 | 0.01 | 0.06 | 17.46 | 17.57 | 17.42 | 15987 |
| 1738971600 | 17.46 | -0.17 | -0.96 | 17.53 | 17.53 | 17.29 | 12269 |
| 1738885200 | 17.63 | -0.04 | -0.23 | 17.67 | 17.87 | 17.47 | 29034 |
| 1738798800 | 17.67 | 0.11 | 0.63 | 17.64 | 17.8736 | 17.55 | 42108 |
| 1738712400 | 17.56 | -0.13 | -0.73 | 17.53 | 17.65 | 17.4001 | 12154 |
| 1738626000 | 17.69 | -0.09 | -0.51 | 17.84 | 17.89 | 17.61 | 11734 |
| 1738366800 | 17.78 | -0.38 | -2.09 | 18.03 | 18.22 | 17.59 | 34593 |
| 1738280400 | 18.16 | -0.11 | -0.60 | 18.22 | 18.22 | 18.06 | 9669 |
| 1738194000 | 18.27 | -0.24 | -1.30 | 18.54 | 18.54 | 18.26 | 12038 |
| 1738107600 | 18.51 | -0.17 | -0.91 | 18.8 | 18.8 | 18.51 | 20057 |
| 1738021200 | 18.68 | 0.48 | 2.64 | 18.19 | 18.73 | 18.19 | 13131 |
| 1737762000 | 18.2 | 0.05 | 0.28 | 18.55 | 18.55 | 18.04 | 9054 |
| 1737675600 | 18.15 | 0 | 0.00 | 18.15 | 18.15 | 18.15 | 0 |
| 1737589200 | 18.15 | 0.09 | 0.50 | 18.06 | 18.15 | 17.93 | 8446 |
| 1737502800 | 18.06 | 0.22 | 1.23 | 17.84 | 18.06 | 17.61 | 10918 |
| 1737157200 | 17.84 | -0.02 | -0.08 | 17.46 | 18.03 | 17.46 | 42493 |
| 1737070800 | 17.855 | 0.12 | 0.65 | 17.65 | 17.98 | 17.5391 | 19022 |
| 1736984400 | 17.74 | 0.54 | 3.14 | 18.06 | 18.06 | 17.2 | 28619 |
| 1736898000 | 17.2 | 0.21 | 1.24 | 17.04 | 17.2 | 16.895 | 19581 |
| 1736811600 | 16.99 | -0.22 | -1.28 | 17.15 | 17.15 | 16.75 | 45815 |
| 1736552400 | 17.21 | -0.14 | -0.81 | 17.31 | 17.31 | 16.92 | 58042 |
| 1736379600 | 17.35 | -0.19 | -1.08 | 17.48 | 17.76 | 17.35 | 9670 |
| 1736293200 | 17.54 | -0.48 | -2.66 | 18.17 | 18.23 | 17.54 | 23266 |
| 1736206800 | 18.02 | 0 | 0.00 | 18.01 | 18.199 | 17.93 | 4499 |
| 1735947600 | 18.02 | 0.12 | 0.67 | 17.88 | 18.1552 | 17.88 | 12088 |
| 1735861200 | 17.9 | 0.38 | 2.17 | 17.69 | 18.01 | 17.5406 | 13297 |
| 1735688400 | 17.52 | 0.09 | 0.52 | 17.41 | 17.64 | 17.2501 | 152719 |
| 1735602000 | 17.43 | 0.07 | 0.40 | 17.3 | 17.43 | 17.01 | 31327 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
