Vornado Realty Trust (VNO-N)
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 |
|---|---|---|---|---|---|---|---|
| 1742942400 | 17.47 | -0.14 | -0.79 | 17.62 | 17.62 | 17.36 | 11495 |
| 1742856000 | 17.6083 | -0.01 | -0.07 | 17.62 | 17.62 | 17.51 | 6828 |
| 1742596800 | 17.62 | 0 | 0.00 | 17.51 | 17.82 | 17.51 | 2739 |
| 1742510400 | 17.62 | -0.06 | -0.34 | 17.57 | 17.8 | 17.27 | 5521 |
| 1742424000 | 17.68 | 0.09 | 0.51 | 17.7 | 17.78 | 17.52 | 2999 |
| 1742337600 | 17.59 | -0.05 | -0.28 | 17.52 | 17.66 | 17.52 | 1417 |
| 1742251200 | 17.64 | -0.08 | -0.45 | 17.33 | 17.65 | 17.33 | 3706 |
| 1741992000 | 17.72 | -0.21 | -1.17 | 18.02 | 18.02 | 17.62 | 18376 |
| 1741905600 | 17.93 | 0.02 | 0.08 | 17.91 | 17.99 | 17.85 | 8266 |
| 1741819200 | 17.915 | 0.43 | 2.43 | 17.52 | 17.97 | 17.52 | 12312 |
| 1741732800 | 17.49 | -0.28 | -1.58 | 17.64 | 17.8185 | 17.4501 | 4311 |
| 1741646400 | 17.77 | -0.04 | -0.24 | 17.89 | 17.89 | 17.53 | 9373 |
| 1741390800 | 17.8122 | -0.05 | -0.27 | 18.01 | 18.01 | 17.7338 | 83959 |
| 1741304400 | 17.86 | -0.14 | -0.78 | 18.02 | 18.05 | 17.86 | 32987 |
| 1741218000 | 18 | 0.01 | 0.06 | 18.1 | 18.1 | 17.86 | 13517 |
| 1741131600 | 17.99 | -0.26 | -1.42 | 18.27 | 18.27 | 17.9609 | 2797 |
| 1741045200 | 18.25 | 0.14 | 0.77 | 18.16 | 18.3 | 18.16 | 4639 |
| 1740786000 | 18.11 | 0.12 | 0.67 | 18.16 | 18.16 | 17.88 | 16220 |
| 1740699600 | 17.99 | 0.06 | 0.33 | 18.02 | 18.05 | 17.92 | 6945 |
| 1740613200 | 17.93 | -0.1 | -0.55 | 18.13 | 18.13 | 17.82 | 13824 |
| 1740526800 | 18.03 | 0.25 | 1.41 | 17.98 | 18.2972 | 17.895 | 13144 |
| 1740440400 | 17.78 | 0.09 | 0.51 | 18.59 | 18.59 | 17.71 | 8056 |
| 1740181200 | 17.69 | 0.11 | 0.63 | 17.73 | 17.74 | 17.61 | 9937 |
| 1740094800 | 17.579 | 0.09 | 0.51 | 17.56 | 17.63 | 17.4601 | 12666 |
| 1740008400 | 17.49 | -0.26 | -1.44 | 17.75 | 17.8699 | 17.45 | 22487 |
| 1739922000 | 17.745 | 0.01 | 0.03 | 17.85 | 17.8899 | 17.6 | 18569 |
| 1739576400 | 17.74 | 0.18 | 1.03 | 17.77 | 17.92 | 17.7 | 13030 |
| 1739490000 | 17.56 | 0.2 | 1.15 | 17.5 | 17.7 | 17.5 | 9009 |
| 1739403600 | 17.36 | 0.06 | 0.38 | 17.04 | 17.44 | 17.04 | 22886 |
| 1739317200 | 17.295 | -0.02 | -0.09 | 16.91 | 17.39 | 16.91 | 9208 |
| 1739230800 | 17.31 | 0.06 | 0.35 | 18.21 | 18.21 | 17.24 | 14884 |
| 1738971600 | 17.25 | -0.41 | -2.32 | 17.64 | 17.64 | 17.23 | 10359 |
| 1738885200 | 17.66 | -0.05 | -0.28 | 17.77 | 17.99 | 17.61 | 17705 |
| 1738798800 | 17.71 | 0.31 | 1.78 | 17.45 | 17.79 | 17.45 | 26576 |
| 1738712400 | 17.4 | -0.09 | -0.51 | 17.46 | 17.6373 | 17.36 | 6107 |
| 1738626000 | 17.49 | -0.07 | -0.40 | 16.99 | 17.71 | 16.99 | 10025 |
| 1738366800 | 17.56 | -0.27 | -1.51 | 17.7 | 18 | 17.56 | 28838 |
| 1738280400 | 17.83 | -0.2 | -1.11 | 18.23 | 18.23 | 17.83 | 16343 |
| 1738194000 | 18.03 | -0.35 | -1.90 | 18.3 | 18.38 | 17.975 | 13711 |
| 1738107600 | 18.38 | -0.36 | -1.92 | 18.74 | 18.74 | 18.37 | 24835 |
| 1738021200 | 18.74 | 0.49 | 2.68 | 18.12 | 18.97 | 17.75 | 14901 |
| 1737762000 | 18.25 | 0.17 | 0.94 | 17.96 | 18.27 | 17.96 | 4409 |
| 1737675600 | 18.08 | 0 | 0.00 | 18.08 | 18.08 | 18.08 | 0 |
| 1737589200 | 18.08 | 0.07 | 0.39 | 18.09 | 18.12 | 17.777 | 11489 |
| 1737502800 | 18.01 | 0.34 | 1.92 | 17.91 | 18.01 | 17.77 | 7339 |
| 1737157200 | 17.67 | -0.01 | -0.06 | 17.79 | 17.82 | 17.6017 | 4163 |
| 1737070800 | 17.68 | 0.19 | 1.07 | 17.49 | 17.7 | 17.49 | 9140 |
| 1736984400 | 17.4935 | 0.49 | 2.90 | 17.24 | 17.54 | 16.9561 | 34257 |
| 1736898000 | 17 | 0.2 | 1.19 | 16.75 | 17 | 16.75 | 24166 |
| 1736811600 | 16.8 | -0.14 | -0.83 | 16.85 | 16.85 | 16.59 | 85992 |
| 1736552400 | 16.94 | -0.34 | -1.97 | 17.27 | 17.27 | 16.91 | 54200 |
| 1736379600 | 17.28 | -0.47 | -2.65 | 17.68 | 17.69 | 17.2438 | 30173 |
| 1736293200 | 17.75 | -0.46 | -2.53 | 18.21 | 18.65 | 17.6893 | 27356 |
| 1736206800 | 18.21 | 0.09 | 0.50 | 18.1 | 18.37 | 17.96 | 15366 |
| 1735947600 | 18.12 | 0.11 | 0.61 | 18.01 | 18.36 | 18.01 | 10561 |
| 1735861200 | 18.01 | 0.04 | 0.22 | 17.97 | 18.16 | 17.8447 | 10184 |
| 1735688400 | 17.97 | 0.46 | 2.63 | 17.44 | 18.1184 | 17.39 | 297132 |
| 1735602000 | 17.51 | 0.25 | 1.45 | 17.14 | 17.61 | 17.05 | 15831 |
| 1735342800 | 17.26 | 0.13 | 0.76 | 17.05 | 17.35 | 16.995 | 9377 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
