Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
VNO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 08 2023 | 27.97 | 0.03 | 0.11% | 27.63 | 27.98 | 27.21 | 2,429,680 |
| Dec 07 2023 | 27.94 | 0.76 | 2.8% | 27.09 | 28.005 | 26.96 | 1,794,794 |
| Dec 06 2023 | 27.18 | 0.46 | 1.72% | 27.38 | 28.57 | 27.095 | 2,383,315 |
| Dec 05 2023 | 26.72 | -1.04 | -3.75% | 27.44 | 27.47 | 26.055 | 2,771,753 |
| Dec 04 2023 | 27.76 | 1.00 | 3.74% | 26.60 | 27.80 | 26.49 | 4,236,787 |
| Dec 01 2023 | 26.76 | 3.22 | 13.68% | 23.60 | 26.89 | 23.25 | 5,512,639 |
| Nov 30 2023 | 23.54 | -0.22 | -0.93% | 23.79 | 24.064 | 23.37 | 2,132,385 |
| Nov 29 2023 | 23.76 | 0.51 | 2.19% | 23.68 | 24.96 | 23.675 | 3,117,056 |
| Nov 28 2023 | 23.25 | 1.53 | 7.04% | 21.62 | 23.28 | 21.16 | 4,419,494 |
| Nov 27 2023 | 21.72 | -0.07 | -0.32% | 21.65 | 22.00 | 21.26 | 2,163,649 |
| Nov 24 2023 | 21.79 | -0.09 | -0.41% | 21.96 | 22.07 | 21.45 | 595,360 |
| Nov 22 2023 | 21.88 | 0.23 | 1.06% | 22.07 | 22.15 | 21.63 | 932,503 |
| Nov 21 2023 | 21.65 | -0.82 | -3.65% | 22.42 | 22.48 | 21.42 | 2,109,635 |
| Nov 20 2023 | 22.47 | -0.12 | -0.53% | 22.50 | 22.61 | 22.11 | 1,421,406 |
| Nov 17 2023 | 22.59 | 0.27 | 1.21% | 22.70 | 22.86 | 22.28 | 1,474,290 |
| Nov 16 2023 | 22.32 | -1.01 | -4.33% | 23.24 | 23.25 | 22.17 | 2,078,253 |
| Nov 15 2023 | 23.33 | 0.28 | 1.21% | 22.86 | 24.18 | 22.86 | 2,786,309 |
| Nov 14 2023 | 23.05 | 3.10 | 15.54% | 21.54 | 23.455 | 21.54 | 4,233,162 |
| Nov 13 2023 | 19.95 | -0.56 | -2.73% | 20.13 | 20.51 | 19.63 | 1,818,092 |
| Nov 10 2023 | 20.51 | 0.07 | 0.34% | 20.63 | 20.69 | 20.09 | 1,472,094 |
| Nov 09 2023 | 20.44 | -1.08 | -5.02% | 21.71 | 21.88 | 20.235 | 2,125,291 |
| Nov 08 2023 | 21.52 | -0.18 | -0.83% | 21.86 | 21.92 | 21.32 | 1,241,724 |
| Nov 07 2023 | 21.70 | -1.18 | -5.16% | 22.65 | 22.85 | 21.63 | 1,930,526 |
| Nov 06 2023 | 22.88 | -0.18 | -0.78% | 22.79 | 23.005 | 22.515 | 2,758,356 |
| Nov 03 2023 | 23.06 | 1.05 | 4.77% | 22.40 | 23.707 | 22.355 | 3,283,651 |
| Nov 02 2023 | 22.01 | 2.59 | 13.34% | 20.20 | 22.165 | 20.19 | 5,624,112 |
| Nov 01 2023 | 19.42 | 0.22 | 1.15% | 19.30 | 19.68 | 18.905 | 4,214,800 |
| Oct 31 2023 | 19.20 | -0.92 | -4.57% | 19.96 | 20.47 | 18.36 | 5,273,158 |
| Oct 30 2023 | 20.12 | 0.59 | 3.02% | 20.03 | 20.58 | 19.54 | 3,332,525 |
| Oct 27 2023 | 19.53 | -0.17 | -0.86% | 20.04 | 20.10 | 19.455 | 2,233,207 |
| Oct 26 2023 | 19.70 | 0.49 | 2.55% | 19.46 | 19.925 | 19.22 | 3,515,820 |
| Oct 25 2023 | 19.21 | -1.06 | -5.23% | 20.03 | 20.12 | 19.16 | 3,515,789 |
| Oct 24 2023 | 20.27 | 0.42 | 2.12% | 20.13 | 20.509 | 20.03 | 1,729,569 |
| Oct 23 2023 | 19.85 | -0.45 | -2.22% | 20.08 | 20.46 | 19.84 | 1,957,480 |
| Oct 20 2023 | 20.30 | 0.18 | 0.89% | 20.10 | 20.56 | 19.97 | 3,993,583 |
| Oct 19 2023 | 20.12 | -1.54 | -7.11% | 21.28 | 21.47 | 19.98 | 3,585,976 |
| Oct 18 2023 | 21.66 | -0.74 | -3.3% | 21.96 | 22.39 | 21.58 | 2,240,607 |
| Oct 17 2023 | 22.40 | 0.51 | 2.33% | 21.58 | 22.80 | 21.545 | 2,144,164 |
| Oct 16 2023 | 21.89 | 0.79 | 3.74% | 21.43 | 22.17 | 21.11 | 1,551,585 |
| Oct 13 2023 | 21.10 | -0.46 | -2.13% | 21.77 | 21.84 | 20.88 | 2,440,392 |
| Oct 12 2023 | 21.56 | -0.71 | -3.19% | 22.08 | 22.08 | 21.235 | 1,734,853 |
| Oct 11 2023 | 22.27 | 0.59 | 2.72% | 21.93 | 22.55 | 21.74 | 1,756,392 |
| Oct 10 2023 | 21.68 | 0.15 | 0.7% | 21.62 | 22.025 | 21.52 | 2,201,775 |
| Oct 09 2023 | 21.53 | 0.63 | 3.01% | 20.34 | 21.57 | 20.34 | 1,764,444 |
| Oct 06 2023 | 20.90 | -0.42 | -1.97% | 20.86 | 21.11 | 19.60 | 3,942,897 |
| Oct 05 2023 | 21.32 | -0.08 | -0.37% | 21.35 | 21.795 | 21.12 | 2,261,710 |
| Oct 04 2023 | 21.40 | 0.49 | 2.34% | 21.21 | 21.465 | 20.76 | 2,949,542 |
| Oct 03 2023 | 20.91 | -1.08 | -4.91% | 21.73 | 21.77 | 20.65 | 8,086,213 |
| Oct 02 2023 | 21.99 | -0.69 | -3.04% | 22.63 | 22.87 | 21.80 | 2,749,880 |
| Sep 29 2023 | 22.68 | 0.15 | 0.67% | 22.92 | 23.14 | 22.36 | 1,983,673 |
| Sep 28 2023 | 22.53 | 0.69 | 3.16% | 21.83 | 22.795 | 21.83 | 2,236,353 |
| Sep 27 2023 | 21.84 | 0.23 | 1.06% | 21.75 | 22.30 | 21.575 | 2,720,001 |
| Sep 26 2023 | 21.61 | -0.64 | -2.88% | 21.87 | 22.295 | 21.41 | 3,002,387 |
| Sep 25 2023 | 22.25 | -0.17 | -0.76% | 22.21 | 22.41 | 21.62 | 4,633,305 |
| Sep 22 2023 | 22.42 | -0.52 | -2.27% | 23.19 | 23.22 | 22.20 | 3,606,249 |
| Sep 21 2023 | 22.94 | -2.26 | -8.97% | 24.74 | 24.74 | 22.865 | 7,811,164 |
| Sep 20 2023 | 25.20 | 0.02 | 0.08% | 25.61 | 26.21 | 25.19 | 1,919,733 |
| Sep 19 2023 | 25.18 | 0.27 | 1.08% | 25.00 | 25.70 | 24.95 | 3,008,027 |
| Sep 18 2023 | 24.91 | -0.27 | -1.07% | 25.15 | 25.15 | 24.61 | 2,658,300 |
| Sep 15 2023 | 25.18 | -0.06 | -0.24% | 24.76 | 25.43 | 24.60 | 4,277,796 |
| Sep 14 2023 | 25.24 | 0.72 | 2.94% | 25.09 | 25.495 | 24.88 | 1,652,752 |
| Sep 13 2023 | 24.52 | -0.64 | -2.54% | 25.16 | 25.49 | 24.00 | 3,301,030 |
| Sep 12 2023 | 25.16 | 0.06 | 0.24% | 24.97 | 25.295 | 24.73 | 1,963,317 |
