Vornado Realty Trust (VNO-L)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1735342800 | 17.36 | -0.11 | -0.63 | 17.35 | 17.4 | 17.0201 | 36194 |
| 1735256400 | 17.47 | -0.05 | -0.29 | 17.42 | 17.5095 | 17.42 | 9659 |
| 1735077840 | 17.52 | -0.04 | -0.23 | 17.42 | 17.57 | 17.4 | 26315 |
| 1734997200 | 17.56 | 0.14 | 0.80 | 17.35 | 17.56 | 17.2252 | 16523 |
| 1734738000 | 17.42 | -0.04 | -0.23 | 17.56 | 17.6699 | 17.3671 | 29153 |
| 1734651600 | 17.46 | -0.21 | -1.19 | 17.85 | 17.85 | 16.97 | 28976 |
| 1734565200 | 17.67 | -0.33 | -1.83 | 17.95 | 18.18 | 17.5 | 33162 |
| 1734478800 | 18 | -0.04 | -0.22 | 17.9 | 18 | 17.64 | 24434 |
| 1734392400 | 18.04 | -0.35 | -1.90 | 18.14 | 18.1479 | 17.95 | 13554 |
| 1734133200 | 18.39 | -0.11 | -0.59 | 18.48 | 18.5762 | 18.2 | 37928 |
| 1734046800 | 18.5 | 0.01 | 0.05 | 18.42 | 18.6579 | 18.42 | 61298 |
| 1733960400 | 18.49 | -0.03 | -0.14 | 18.5 | 18.65 | 18.49 | 22613 |
| 1733874000 | 18.5159 | -0.02 | -0.13 | 18.55 | 18.55 | 18.31 | 18266 |
| 1733787600 | 18.54 | -0.01 | -0.05 | 18.55 | 18.69 | 18.38 | 44112 |
| 1733528400 | 18.55 | 0.13 | 0.71 | 18.5 | 18.55 | 18.414 | 15024 |
| 1733442000 | 18.42 | 0.12 | 0.66 | 18.12 | 18.4301 | 18.12 | 21981 |
| 1733355600 | 18.3 | 0.02 | 0.11 | 18.21 | 18.38 | 18.21 | 8542 |
| 1733269200 | 18.28 | 0.01 | 0.05 | 18.18 | 18.3 | 18.07 | 38369 |
| 1733182800 | 18.27 | 0.06 | 0.33 | 18.19 | 18.33 | 18.18 | 12316 |
| 1732917840 | 18.21 | -0.06 | -0.33 | 18.42 | 18.6 | 18.13 | 125524 |
| 1732750800 | 18.27 | 0.05 | 0.27 | 18.36 | 18.36 | 18.2 | 18968 |
| 1732664400 | 18.22 | 0.1 | 0.55 | 18.12 | 18.33 | 17.915 | 29675 |
| 1732578000 | 18.12 | 0.3 | 1.68 | 17.86 | 18.15 | 17.86 | 6933 |
| 1732318800 | 17.82 | 0.05 | 0.28 | 17.87 | 17.98 | 17.81 | 11539 |
| 1732232400 | 17.77 | 0.07 | 0.40 | 17.64 | 17.9106 | 17.64 | 16348 |
| 1732146000 | 17.7 | -0.16 | -0.90 | 17.8 | 17.8 | 17.61 | 25698 |
| 1732059600 | 17.86 | -0.1 | -0.56 | 17.95 | 18.06 | 17.7804 | 19489 |
| 1731973200 | 17.96 | -0.09 | -0.50 | 17.94 | 18.15 | 17.68 | 32861 |
| 1731714000 | 18.05 | -0.15 | -0.82 | 18.02 | 18.2 | 17.99 | 13899 |
| 1731627600 | 18.2 | -0.14 | -0.76 | 18.42 | 18.56 | 18.2 | 32866 |
| 1731541200 | 18.34 | 0.2 | 1.10 | 18.25 | 18.485 | 18.1771 | 80124 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
