Vornado Realty Trust (VNO-L)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, 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 |
|---|---|---|---|---|---|---|---|
| 1727822400 | 18.99 | 0.17 | 0.90 | 19.02 | 19.1467 | 18.8402 | 19596 |
| 1727736000 | 18.82 | -0.07 | -0.37 | 18.9 | 19.02 | 18.81 | 56090 |
| 1727476800 | 18.89 | -0.08 | -0.42 | 19 | 19.13 | 18.89 | 15387 |
| 1727390400 | 18.97 | -0.02 | -0.11 | 19.025 | 19.0925 | 18.907 | 22362 |
| 1727304000 | 18.99 | -0.21 | -1.09 | 19.07 | 19.08 | 18.9201 | 29246 |
| 1727217600 | 19.2 | 0.2 | 1.05 | 19.0136 | 19.2 | 18.95 | 29832 |
| 1727131200 | 19 | -0.16 | -0.84 | 19.15 | 19.18 | 19 | 33445 |
| 1726872000 | 19.16 | -0.02 | -0.10 | 18.97 | 19.165 | 18.97 | 17891 |
| 1726785600 | 19.18 | 0.33 | 1.75 | 18.98 | 19.295 | 18.98 | 23369 |
| 1726699200 | 18.85 | -0.12 | -0.63 | 18.89 | 19.15 | 18.8 | 27192 |
| 1726612800 | 18.97 | 0.07 | 0.37 | 19.05 | 19.16 | 18.805 | 17682 |
| 1726526400 | 18.9 | -0.15 | -0.79 | 18.83 | 18.98 | 18.5001 | 27478 |
| 1726267200 | 19.05 | 0.11 | 0.58 | 18.86 | 19.13 | 18.86 | 10074 |
| 1726180800 | 18.94 | 0.23 | 1.23 | 18.7 | 18.96 | 18.7 | 20473 |
| 1726094400 | 18.71 | -0.09 | -0.48 | 18.8414 | 18.91 | 18.71 | 7536 |
| 1726008000 | 18.8 | 0.23 | 1.24 | 18.86 | 18.8882 | 18.65 | 23045 |
| 1725921600 | 18.57 | 0.4 | 2.20 | 18.6359 | 18.7038 | 18.45 | 61259 |
| 1725662400 | 18.17 | -0.07 | -0.38 | 18.16 | 18.51 | 18.16 | 28911 |
| 1725576000 | 18.24 | -0.12 | -0.65 | 18.4 | 18.77 | 18.18 | 33546 |
| 1725489600 | 18.36 | 0.45 | 2.51 | 17.99 | 18.38 | 17.85 | 26831 |
| 1725403200 | 17.91 | -0.08 | -0.44 | 17.93 | 18.06 | 17.76 | 45041 |
| 1725057600 | 17.99 | 0.71 | 4.11 | 17.34 | 18.15 | 17.34 | 100371 |
| 1724971200 | 17.28 | -0.21 | -1.17 | 17.45 | 17.47 | 17.26 | 7407 |
| 1724884800 | 17.485 | 0.12 | 0.66 | 17.38 | 17.53 | 17.34 | 19854 |
| 1724798400 | 17.3699 | -0.02 | -0.12 | 17.28 | 17.51 | 17.28 | 8286 |
| 1724712000 | 17.39 | -0.14 | -0.80 | 17.64 | 17.7 | 17.31 | 16255 |
| 1724452800 | 17.53 | 0.34 | 1.98 | 17.19 | 17.61 | 17.19 | 55765 |
| 1724366400 | 17.19 | -0.09 | -0.52 | 17.16 | 17.34 | 17.14 | 10188 |
| 1724280000 | 17.28 | 0.2 | 1.17 | 17.03 | 17.33 | 17.03 | 19399 |
| 1724193600 | 17.08 | 0.58 | 3.52 | 16.62 | 17.08 | 16.6 | 87409 |
| 1724107200 | 16.5 | 0 | 0.00 | 16.5596 | 16.7299 | 16.4692 | 107748 |
| 1723848000 | 16.5 | 0.01 | 0.06 | 16.399999 | 16.61 | 16.399999 | 26030 |
| 1723761600 | 16.489999 | -0.01 | -0.06 | 16.5 | 16.649999 | 16.35 | 33522 |
| 1723675200 | 16.5 | 0 | 0.00 | 16.46 | 16.64 | 16.46 | 36699 |
| 1723588800 | 16.5 | 0.02 | 0.12 | 16.59 | 16.59 | 16.48 | 21726 |
| 1723502400 | 16.48 | -0.01 | -0.06 | 16.469999 | 16.55 | 16.45 | 7330 |
| 1723243200 | 16.489999 | -0.03 | -0.18 | 16.52 | 16.54 | 16.379999 | 15812 |
| 1723156800 | 16.52 | 0.26 | 1.60 | 16.149999 | 16.53 | 16.149999 | 23576 |
| 1723070400 | 16.26 | 0.16 | 0.99 | 16.23 | 16.329999 | 16.18 | 12318 |
| 1722984000 | 16.0999 | 0.24 | 1.51 | 15.77 | 16.23 | 15.77 | 32276 |
| 1722897600 | 15.8608 | -0.17 | -1.06 | 15.93 | 15.93 | 15.58 | 10208 |
| 1722638400 | 16.03 | -0.03 | -0.19 | 16.059999 | 16.059999 | 15.8 | 16601 |
| 1722552000 | 16.059999 | 0.37 | 2.36 | 15.79 | 16.059999 | 15.79 | 8726 |
| 1722465600 | 15.69 | -0.37 | -2.30 | 16.16 | 16.27 | 15.59 | 41405 |
| 1722379200 | 16.059999 | 0.05 | 0.31 | 16.02 | 16.059999 | 15.99 | 1890 |
| 1722292800 | 16.01 | -0.23 | -1.42 | 16.21 | 16.3699 | 16.01 | 15603 |
| 1722033600 | 16.239999 | 0.11 | 0.68 | 16.4186 | 16.4186 | 16.094999 | 10002 |
| 1721947200 | 16.129999 | 0.08 | 0.50 | 16.03 | 16.219999 | 15.7144 | 21271 |
| 1721860800 | 16.05 | -0.09 | -0.55 | 16.21 | 16.25 | 16.05 | 4859 |
| 1721774400 | 16.1395 | 0.06 | 0.37 | 16.1 | 16.21 | 16.05 | 52909 |
| 1721688000 | 16.079999 | 0.09 | 0.56 | 15.98 | 16.16 | 15.98 | 24042 |
| 1721428800 | 15.99 | 0.08 | 0.50 | 15.91 | 16.059999 | 15.91 | 5957 |
| 1721342400 | 15.91 | -0.07 | -0.44 | 15.96 | 15.98 | 15.78 | 8614 |
| 1721256000 | 15.98 | 0.14 | 0.88 | 15.8 | 15.98 | 15.8 | 7320 |
| 1721169600 | 15.84 | 0.04 | 0.25 | 15.75 | 15.88 | 15.745 | 138375 |
| 1721083200 | 15.8 | 0.02 | 0.13 | 15.74 | 15.8 | 15.69 | 18627 |
| 1720824000 | 15.78 | 0.16 | 1.06 | 15.62 | 15.78 | 15.615 | 22629 |
| 1720737600 | 15.615 | 0.36 | 2.33 | 15.4 | 15.68 | 15.4 | 17952 |
| 1720651200 | 15.26 | -0.1 | -0.65 | 15.4 | 15.41 | 15.26 | 12234 |
| 1720564800 | 15.36 | -0.02 | -0.13 | 15.3 | 15.53 | 15.25 | 59282 |
| 1720478400 | 15.38 | -0.14 | -0.90 | 15.5706 | 15.6299 | 15.33 | 6651 |
| 1720219200 | 15.52 | 0.01 | 0.06 | 15.5 | 15.6 | 15.49 | 14538 |
| 1720040640 | 15.51 | 0.23 | 1.54 | 15.24 | 15.525 | 15.24 | 6217 |
| 1719960000 | 15.275 | 0.04 | 0.23 | 15.3 | 15.3 | 15.1404 | 18941 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
