Vornado Realty Trust (VNO-N)
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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1735256400 | 17.13 | -0.14 | -0.81 | 17.17 | 17.35 | 17.13 | 7352 |
| 1735077840 | 17.27 | -0.15 | -0.86 | 17.31 | 17.46 | 17.15 | 29012 |
| 1734997200 | 17.42 | 0.24 | 1.40 | 17.25 | 17.42 | 17.02 | 43210 |
| 1734738000 | 17.18 | 0.02 | 0.12 | 17.06 | 17.55 | 17.06 | 44575 |
| 1734651600 | 17.16 | -0.41 | -2.33 | 18.9 | 18.9 | 16.93 | 20207 |
| 1734565200 | 17.57 | -0.19 | -1.07 | 17.7 | 17.84 | 17.515 | 14598 |
| 1734478800 | 17.76 | 0.03 | 0.17 | 17.73 | 17.76 | 17.51 | 23718 |
| 1734392400 | 17.73 | -0.22 | -1.23 | 17.62 | 17.81 | 17.58 | 45550 |
| 1734133200 | 17.95 | -0.25 | -1.37 | 18.07 | 18.54 | 17.89 | 30558 |
| 1734046800 | 18.2 | -0.11 | -0.60 | 18.25 | 18.31 | 18.1 | 39000 |
| 1733960400 | 18.31 | -0.05 | -0.27 | 18.47 | 18.47 | 18.24 | 33194 |
| 1733874000 | 18.36 | 0.04 | 0.22 | 18.33 | 18.39 | 18.19 | 25441 |
| 1733787600 | 18.32 | 0.05 | 0.27 | 18.22 | 18.33 | 18.18 | 10351 |
| 1733528400 | 18.27 | -0.03 | -0.16 | 18.35 | 18.43 | 18.26 | 15935 |
| 1733442000 | 18.3 | 0.1 | 0.55 | 18.24 | 18.3081 | 18.205 | 10392 |
| 1733355600 | 18.2 | 0.02 | 0.11 | 18.23 | 18.34 | 18.2 | 15167 |
| 1733269200 | 18.18 | 0.01 | 0.06 | 18.12 | 18.26 | 18.097 | 20361 |
| 1733182800 | 18.17 | 0.12 | 0.66 | 18.05 | 18.22 | 18.01 | 25435 |
| 1732917840 | 18.05 | -0.25 | -1.37 | 18.29 | 18.6 | 18.05 | 124779 |
| 1732750800 | 18.3 | 0.14 | 0.77 | 18.09 | 18.31 | 18.09 | 16181 |
| 1732664400 | 18.16 | 0.04 | 0.22 | 18.15 | 18.16 | 17.99 | 15138 |
| 1732578000 | 18.1208 | 0.25 | 1.40 | 18 | 18.1699 | 18 | 6495 |
| 1732318800 | 17.87 | 0.06 | 0.34 | 17.77 | 18.02 | 17.75 | 5634 |
| 1732232400 | 17.81 | 0.21 | 1.19 | 17.68 | 17.81 | 17.5403 | 20767 |
| 1732146000 | 17.6 | -0.06 | -0.34 | 17.55 | 17.68 | 17.53 | 16430 |
| 1732059600 | 17.66 | -0.03 | -0.17 | 17.68 | 17.68 | 17.465 | 40831 |
| 1731973200 | 17.69 | 0.02 | 0.11 | 17.67 | 17.8799 | 17.63 | 44810 |
| 1731714000 | 17.67 | -0.28 | -1.56 | 17.95 | 17.95 | 17.61 | 17744 |
| 1731627600 | 17.95 | -0.12 | -0.66 | 18.06 | 18.32 | 17.95 | 24996 |
| 1731541200 | 18.07 | 0.06 | 0.33 | 18.17 | 18.2 | 18.0101 | 22115 |
| 1731454800 | 18.01 | -0.23 | -1.26 | 18.36 | 18.368889 | 18.01 | 18956 |
| 1731368400 | 18.24 | -0.52 | -2.77 | 18.84 | 18.84 | 18.24 | 8040 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
