Vornado Realty Trust (VNO-O)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 | 14.88 | -0.18 | -1.20 | 15.29 | 15.29 | 14.86 | 24138 |
| 1738280400 | 15.06 | -0.28 | -1.83 | 15.24 | 15.34 | 15.06 | 48752 |
| 1738194000 | 15.34 | -0.46 | -2.91 | 15.7 | 15.82 | 15.2 | 37531 |
| 1738107600 | 15.8 | -0.44 | -2.71 | 15.9402 | 16.07 | 15.67 | 74037 |
| 1738021200 | 16.239999 | 0.27 | 1.69 | 15.86 | 16.239999 | 15.75 | 23147 |
| 1737762000 | 15.97 | 0.35 | 2.24 | 15.75 | 15.98 | 15.75 | 4985 |
| 1737675600 | 15.62 | 0 | 0.00 | 15.62 | 15.62 | 15.62 | 0 |
| 1737589200 | 15.62 | -0.11 | -0.70 | 15.7 | 15.75 | 15.62 | 8836 |
| 1737502800 | 15.73 | 0.24 | 1.55 | 15.41 | 15.73 | 15.2818 | 23851 |
| 1737157200 | 15.49 | 0.24 | 1.57 | 15.25 | 15.52 | 15.25 | 17539 |
| 1737070800 | 15.25 | -0.07 | -0.46 | 15.23 | 15.46 | 15.22 | 19312 |
| 1736984400 | 15.32 | 0.75 | 5.15 | 14.81 | 15.41 | 14.76 | 27044 |
| 1736898000 | 14.57 | 0.18 | 1.25 | 14.49 | 14.58 | 14.3 | 66088 |
| 1736811600 | 14.39 | -0.45 | -3.03 | 14.85 | 14.85 | 14.31 | 57159 |
| 1736552400 | 14.84 | -0.37 | -2.43 | 15.03 | 15.03 | 14.79 | 15220 |
| 1736379600 | 15.21 | -0.44 | -2.81 | 15.66 | 15.66 | 15.175 | 22876 |
| 1736293200 | 15.65 | -0.4 | -2.49 | 16 | 16 | 15.64 | 26772 |
| 1736206800 | 16.05 | -0.11 | -0.67 | 15.996 | 16.079999 | 15.95 | 11002 |
| 1735947600 | 16.1586 | 0.1 | 0.61 | 16.1612 | 16.26 | 15.9669 | 15716 |
| 1735861200 | 16.059999 | 0.26 | 1.65 | 15.93 | 16.1476 | 15.93 | 11969 |
| 1735688400 | 15.8 | 0.53 | 3.47 | 15.4 | 15.84 | 14.93 | 296498 |
| 1735602000 | 15.27 | 0.17 | 1.13 | 15.28 | 15.3798 | 14.95 | 25473 |
| 1735342800 | 15.1 | -0.15 | -0.98 | 15.09 | 15.18 | 14.94 | 28685 |
| 1735256400 | 15.25 | -0.08 | -0.52 | 15.28 | 15.4125 | 15.0737 | 11089 |
| 1735077840 | 15.33 | -0.34 | -2.17 | 15.68 | 15.68 | 15.11 | 115468 |
| 1734997200 | 15.67 | 0.19 | 1.23 | 15.5 | 15.67 | 15.18 | 44266 |
| 1734738000 | 15.48 | 0.19 | 1.24 | 15.35 | 15.7428 | 15.32 | 25345 |
| 1734651600 | 15.29 | -0.15 | -0.97 | 15.07 | 15.31 | 15.06 | 35958 |
| 1734565200 | 15.44 | -0.25 | -1.59 | 15.6514 | 15.9 | 15.28 | 26460 |
| 1734478800 | 15.69 | 0.13 | 0.84 | 15.4789 | 15.69 | 15.36 | 39434 |
| 1734392400 | 15.56 | -0.22 | -1.39 | 15.51 | 15.57 | 15.37 | 23325 |
| 1734133200 | 15.78 | -0.08 | -0.50 | 15.81 | 15.81 | 15.61 | 19576 |
| 1734046800 | 15.86 | -0.09 | -0.56 | 15.95 | 15.96 | 15.805 | 20572 |
| 1733960400 | 15.95 | -0.08 | -0.50 | 16.05 | 16.149999 | 15.95 | 33156 |
| 1733874000 | 16.03 | -0.02 | -0.12 | 16.02 | 16.149899 | 15.97 | 8909 |
| 1733787600 | 16.05 | -0.04 | -0.25 | 16.0101 | 16.11 | 15.92 | 17685 |
| 1733528400 | 16.09 | 0.01 | 0.06 | 16.149999 | 16.1899 | 16.05 | 16598 |
| 1733442000 | 16.079999 | 0.02 | 0.12 | 16.14 | 16.18 | 16.03 | 16582 |
| 1733355600 | 16.059999 | 0.03 | 0.19 | 16.0115 | 16.2 | 16.0115 | 9411 |
| 1733269200 | 16.03 | -0.11 | -0.68 | 16.19 | 16.399999 | 16.03 | 31852 |
| 1733182800 | 16.14 | 0.24 | 1.51 | 15.98 | 16.142399 | 15.79 | 42607 |
| 1732917840 | 15.9 | -0.44 | -2.69 | 16.489999 | 16.64 | 15.9 | 106260 |
| 1732750800 | 16.338999 | 0.27 | 1.67 | 16.329999 | 16.338999 | 16.11 | 3482 |
| 1732664400 | 16.07 | -0.1 | -0.62 | 16.18 | 16.18 | 15.95 | 5024 |
| 1732578000 | 16.17 | 0.28 | 1.76 | 16.16 | 16.18 | 16.071 | 6255 |
| 1732318800 | 15.89 | 0.07 | 0.44 | 15.9 | 15.98 | 15.89 | 6331 |
| 1732232400 | 15.82 | 0.26 | 1.67 | 15.75 | 15.9 | 15.61 | 10200 |
| 1732146000 | 15.56 | -0.06 | -0.38 | 15.5 | 15.58 | 15.5 | 6688 |
| 1732059600 | 15.62 | -0.17 | -1.08 | 15.92 | 15.92 | 15.555 | 17148 |
| 1731973200 | 15.79 | -0.08 | -0.50 | 15.74 | 15.89 | 15.6412 | 24701 |
| 1731714000 | 15.87 | -0.32 | -1.98 | 16.14 | 16.16 | 15.67 | 29475 |
| 1731627600 | 16.19 | -0.06 | -0.37 | 16.408999 | 16.4224 | 16.0901 | 19467 |
| 1731541200 | 16.25 | 0.11 | 0.68 | 16.21 | 16.25 | 16.1 | 18073 |
| 1731454800 | 16.14 | -0.29 | -1.77 | 16.51 | 16.52 | 16.1 | 24589 |
| 1731368400 | 16.43 | -0.42 | -2.49 | 16.770299 | 16.83 | 16.399999 | 21417 |
| 1731109200 | 16.85 | 0.15 | 0.90 | 16.73 | 17 | 16.71 | 25414 |
| 1731022800 | 16.7 | -0.04 | -0.24 | 16.75 | 16.9814 | 16.7 | 31822 |
| 1730936400 | 16.7401 | -0.17 | -1.00 | 16.81 | 16.8899 | 16.7 | 16664 |
| 1730850000 | 16.91 | 0.18 | 1.08 | 16.9 | 17.1205 | 16.720099 | 35072 |
| 1730763600 | 16.73 | 0.06 | 0.36 | 16.71 | 17 | 16.71 | 5242 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
