Vornado Realty Trust (VNO-M)
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 |
|---|---|---|---|---|---|---|---|
| 1738366800 | 17.53 | -0.31 | -1.74 | 17.94 | 18.99 | 17.53 | 33430 |
| 1738280400 | 17.84 | -0.14 | -0.75 | 18.09 | 18.09 | 17.81 | 9978 |
| 1738194000 | 17.975 | -0.33 | -1.78 | 18.4 | 18.4 | 17.8003 | 17483 |
| 1738107600 | 18.3 | -0.35 | -1.88 | 18.54 | 18.54 | 18.3 | 15928 |
| 1738021200 | 18.65 | 0.5 | 2.75 | 18.13 | 18.65 | 18.13 | 16344 |
| 1737762000 | 18.15 | 0.23 | 1.28 | 17.82 | 18.15 | 17.69 | 10923 |
| 1737675600 | 17.92 | 0 | 0.00 | 17.92 | 17.92 | 17.92 | 0 |
| 1737589200 | 17.92 | 0.22 | 1.24 | 17.7 | 17.92 | 17.65 | 14374 |
| 1737502800 | 17.7 | 0.22 | 1.26 | 17.48 | 17.7 | 17.3928 | 8331 |
| 1737157200 | 17.48 | -0.07 | -0.40 | 17.55 | 17.5976 | 17.38 | 8685 |
| 1737070800 | 17.55 | 0.06 | 0.34 | 17.4 | 17.63 | 17.4 | 5863 |
| 1736984400 | 17.49 | 0.62 | 3.68 | 17.07 | 17.5 | 16.92 | 27340 |
| 1736898000 | 16.87 | 0.07 | 0.42 | 16.76 | 16.87 | 16.739999 | 24502 |
| 1736811600 | 16.8 | -0.11 | -0.65 | 16.88 | 16.88 | 16.559999 | 41286 |
| 1736552400 | 16.91 | -0.06 | -0.35 | 16.8868 | 16.98 | 16.52 | 57346 |
| 1736379600 | 16.97 | -0.36 | -2.08 | 17.1999 | 17.2999 | 16.95 | 20914 |
| 1736293200 | 17.33 | -0.46 | -2.59 | 17.72 | 17.81 | 17.33 | 14122 |
| 1736206800 | 17.79 | 0.06 | 0.34 | 17.73 | 17.9399 | 17.67 | 21863 |
| 1735947600 | 17.73 | 0.14 | 0.80 | 17.6 | 17.79 | 17.51 | 22267 |
| 1735861200 | 17.59 | 0.41 | 2.39 | 17.35 | 17.68 | 17.2 | 17043 |
| 1735688400 | 17.18 | -0.16 | -0.92 | 17.43 | 17.51 | 16.98 | 139702 |
| 1735602000 | 17.34 | 0.37 | 2.18 | 16.889069 | 17.34 | 16.8 | 18207 |
| 1735342800 | 16.97 | -0.05 | -0.29 | 17.01 | 17.18 | 16.83 | 15155 |
| 1735256400 | 17.02 | -0.08 | -0.47 | 16.98 | 17.22 | 16.9097 | 9983 |
| 1735077840 | 17.1 | -0.05 | -0.29 | 17.1 | 17.2 | 16.94 | 16876 |
| 1734997200 | 17.15 | -0.05 | -0.29 | 17.2 | 17.28 | 17.0632 | 57510 |
| 1734738000 | 17.2 | 0 | 0.00 | 17.1745 | 17.5 | 17.1245 | 30699 |
| 1734651600 | 17.2 | -0.17 | -0.98 | 17.2 | 17.22 | 16.8122 | 19736 |
| 1734565200 | 17.37 | -0.17 | -0.97 | 17.65 | 17.65 | 17.25 | 25147 |
| 1734478800 | 17.54 | -0.08 | -0.45 | 17.5 | 17.9 | 17.36 | 23194 |
| 1734392400 | 17.62 | -0.32 | -1.78 | 17.5552 | 17.7514 | 17.47 | 16666 |
| 1734133200 | 17.94 | -0.22 | -1.21 | 18.18 | 18.18 | 17.84 | 11751 |
| 1734046800 | 18.16 | -0.06 | -0.33 | 18.325 | 18.33 | 18.09 | 10471 |
| 1733960400 | 18.22 | -0.24 | -1.30 | 18.3132 | 18.46 | 18.22 | 12245 |
| 1733874000 | 18.46 | 0.08 | 0.44 | 18.3 | 18.46 | 18.295 | 11859 |
| 1733787600 | 18.38 | 0.09 | 0.49 | 18.3158 | 18.39 | 18.2314 | 17531 |
| 1733528400 | 18.29 | 0.05 | 0.27 | 18.27 | 18.38 | 18.21 | 25178 |
| 1733442000 | 18.24 | 0.02 | 0.11 | 18.24 | 18.29 | 18.2 | 8979 |
| 1733355600 | 18.22 | 0.12 | 0.66 | 18 | 18.25 | 18 | 8246 |
| 1733269200 | 18.1 | 0.01 | 0.06 | 18.01 | 18.22 | 18 | 23720 |
| 1733182800 | 18.09 | 0.06 | 0.33 | 18.14 | 18.22 | 17.9301 | 18099 |
| 1732917840 | 18.03 | -0.08 | -0.44 | 18.2 | 18.38 | 17.99 | 151469 |
| 1732750800 | 18.11 | 0.15 | 0.84 | 18 | 18.11 | 18 | 23285 |
| 1732664400 | 17.96 | 0.06 | 0.34 | 17.905 | 17.96 | 17.73 | 7351 |
| 1732578000 | 17.9 | 0.3 | 1.70 | 17.79 | 17.985 | 17.69 | 16027 |
| 1732318800 | 17.6 | 0 | 0.00 | 17.7 | 17.73 | 17.53 | 10271 |
| 1732232400 | 17.6 | 0.13 | 0.74 | 17.5 | 17.61 | 17.43 | 81470 |
| 1732146000 | 17.47 | -0.06 | -0.34 | 17.42 | 17.52 | 17.33 | 54400 |
| 1732059600 | 17.53 | -0.24 | -1.35 | 17.77 | 17.8 | 17.4823 | 29714 |
| 1731973200 | 17.77 | 0 | 0.00 | 17.6101 | 17.86 | 17.6101 | 46384 |
| 1731714000 | 17.77 | -0.22 | -1.22 | 17.8977 | 17.93 | 17.63 | 15462 |
| 1731627600 | 17.99 | 0.04 | 0.22 | 18.26 | 18.39 | 17.93 | 34259 |
| 1731541200 | 17.95 | 0.07 | 0.39 | 18.01 | 18.0999 | 17.855 | 30199 |
| 1731454800 | 17.88 | -0.25 | -1.38 | 18.14 | 18.1803 | 17.86 | 24128 |
| 1731368400 | 18.13 | -0.38 | -2.05 | 18.425 | 18.425 | 17.94 | 22728 |
| 1731109200 | 18.51 | 0.26 | 1.42 | 18.51 | 18.66 | 18.37 | 27143 |
| 1731022800 | 18.25 | -0.11 | -0.60 | 18.41 | 18.67 | 18.25 | 11993 |
| 1730936400 | 18.36 | -0.28 | -1.50 | 18.51 | 18.51 | 18.17 | 19371 |
| 1730850000 | 18.6399 | 0.44 | 2.42 | 18.49 | 18.6399 | 18.3101 | 24424 |
| 1730763600 | 18.2 | 0.13 | 0.72 | 18.07 | 18.285 | 18.07 | 21848 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
