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 |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 26.23 | 0.05 | 0.19% | 27.28 | 27.97 | 26.02 | 2,586,919 |
| May 02 2024 | 26.18 | 0.60 | 2.35% | 26.13 | 26.235 | 25.57 | 1,487,570 |
| May 01 2024 | 25.58 | -0.45 | -1.73% | 26.02 | 26.9513 | 25.56 | 2,294,866 |
| Apr 30 2024 | 26.03 | -0.96 | -3.56% | 26.55 | 27.00 | 26.005 | 1,504,118 |
| Apr 29 2024 | 26.99 | 0.73 | 2.78% | 26.69 | 27.34 | 26.69 | 1,532,238 |
| Apr 26 2024 | 26.26 | -0.14 | -0.53% | 26.52 | 27.07 | 26.25 | 1,573,213 |
| Apr 25 2024 | 26.40 | -0.39 | -1.46% | 25.97 | 26.6125 | 25.57 | 1,234,649 |
| Apr 24 2024 | 26.79 | -0.42 | -1.54% | 26.90 | 27.23 | 26.455 | 1,669,403 |
| Apr 23 2024 | 27.21 | 0.62 | 2.33% | 26.54 | 27.79 | 26.40 | 1,289,957 |
| Apr 22 2024 | 26.59 | 0.50 | 1.92% | 26.19 | 26.78 | 25.87 | 975,508 |
| Apr 19 2024 | 26.09 | 0.26 | 1.01% | 25.78 | 26.24 | 25.69 | 1,037,083 |
| Apr 18 2024 | 25.83 | 0.12 | 0.47% | 25.97 | 26.43 | 25.57 | 1,299,410 |
| Apr 17 2024 | 25.71 | 0.33 | 1.30% | 25.57 | 26.25 | 25.32 | 2,453,661 |
| Apr 16 2024 | 25.38 | -0.79 | -3.02% | 25.76 | 26.00 | 25.00 | 2,278,463 |
| Apr 15 2024 | 26.17 | -1.25 | -4.56% | 27.68 | 27.95 | 26.16 | 1,843,931 |
| Apr 12 2024 | 27.42 | -1.17 | -4.09% | 28.45 | 28.71 | 27.19 | 1,623,630 |
| Apr 11 2024 | 28.59 | 0.99 | 3.59% | 27.85 | 28.82 | 27.62 | 2,236,753 |
| Apr 10 2024 | 27.60 | -2.38 | -7.94% | 28.41 | 28.41 | 27.36 | 2,263,094 |
| Apr 09 2024 | 29.98 | 1.14 | 3.95% | 28.92 | 30.02 | 28.92 | 4,305,554 |
| Apr 08 2024 | 28.84 | 1.48 | 5.41% | 27.62 | 28.936 | 27.62 | 2,017,381 |
| Apr 05 2024 | 27.36 | 0.03 | 0.11% | 27.09 | 27.641 | 27.005 | 3,600,806 |
| Apr 04 2024 | 27.33 | -0.51 | -1.83% | 28.28 | 28.47 | 26.83 | 1,091,829 |
| Apr 03 2024 | 27.84 | 0.63 | 2.32% | 27.03 | 27.90 | 26.945 | 1,878,289 |
| Apr 02 2024 | 27.21 | -0.77 | -2.75% | 27.48 | 27.48 | 26.81 | 1,474,506 |
| Apr 01 2024 | 27.98 | -0.79 | -2.75% | 28.88 | 28.887 | 27.63 | 1,489,055 |
| Mar 28 2024 | 28.77 | 1.29 | 4.69% | 27.90 | 28.81 | 27.90 | 4,497,738 |
| Mar 27 2024 | 27.48 | 1.05 | 3.97% | 26.80 | 27.52 | 26.575 | 1,627,263 |
| Mar 26 2024 | 26.43 | -0.90 | -3.29% | 27.62 | 27.63 | 26.40 | 1,885,783 |
| Mar 25 2024 | 27.33 | -0.19 | -0.69% | 27.65 | 28.00 | 27.33 | 1,105,849 |
| Mar 22 2024 | 27.52 | -1.21 | -4.21% | 28.66 | 28.97 | 27.38 | 1,870,775 |
| Mar 21 2024 | 28.73 | 1.48 | 5.43% | 27.67 | 29.34 | 27.645 | 2,391,656 |
| Mar 20 2024 | 27.25 | 1.01 | 3.85% | 26.02 | 27.35 | 25.77 | 1,629,269 |
| Mar 19 2024 | 26.24 | 0.22 | 0.85% | 25.80 | 26.28 | 25.73 | 1,520,449 |
| Mar 18 2024 | 26.02 | 0.55 | 2.16% | 25.67 | 26.125 | 25.39 | 1,455,481 |
| Mar 15 2024 | 25.47 | 0.65 | 2.62% | 24.52 | 25.65 | 24.52 | 2,688,686 |
| Mar 14 2024 | 24.82 | -1.19 | -4.58% | 25.77 | 25.85 | 24.52 | 1,823,203 |
| Mar 13 2024 | 26.01 | 0.15 | 0.58% | 25.75 | 26.42 | 25.75 | 1,143,102 |
| Mar 12 2024 | 25.86 | 0.16 | 0.62% | 25.56 | 26.39 | 25.465 | 1,710,996 |
| Mar 11 2024 | 25.70 | -0.48 | -1.83% | 25.95 | 26.25 | 25.54 | 2,344,367 |
| Mar 08 2024 | 26.18 | 0.17 | 0.65% | 26.62 | 27.0829 | 26.05 | 2,070,556 |
| Mar 07 2024 | 26.01 | -0.34 | -1.29% | 26.68 | 26.85 | 25.90 | 1,345,688 |
| Mar 06 2024 | 26.35 | 0.07 | 0.27% | 26.91 | 26.95 | 26.10 | 3,708,714 |
| Mar 05 2024 | 26.28 | -0.01 | -0.04% | 26.06 | 26.94 | 25.76 | 3,254,996 |
| Mar 04 2024 | 26.29 | -0.24 | -0.90% | 26.46 | 26.74 | 25.90 | 1,818,138 |
| Mar 01 2024 | 26.53 | 0.23 | 0.87% | 26.28 | 27.03 | 25.85 | 2,002,343 |
| Feb 29 2024 | 26.30 | 1.29 | 5.16% | 25.51 | 26.71 | 25.39 | 2,753,736 |
| Feb 28 2024 | 25.01 | -0.28 | -1.11% | 24.91 | 25.63 | 24.825 | 1,374,051 |
| Feb 27 2024 | 25.29 | -0.06 | -0.24% | 25.73 | 25.91 | 25.28 | 1,522,642 |
| Feb 26 2024 | 25.35 | -0.12 | -0.47% | 25.52 | 25.976 | 25.195 | 1,470,545 |
| Feb 23 2024 | 25.47 | -0.06 | -0.24% | 25.45 | 25.77 | 25.10 | 1,164,243 |
| Feb 22 2024 | 25.53 | -0.08 | -0.31% | 25.62 | 26.05 | 25.39 | 1,899,011 |
| Feb 21 2024 | 25.61 | -0.13 | -0.51% | 25.56 | 25.91 | 25.36 | 1,563,132 |
| Feb 20 2024 | 25.74 | -0.34 | -1.30% | 25.52 | 25.76 | 25.19 | 3,292,277 |
| Feb 16 2024 | 26.08 | 0.38 | 1.48% | 24.92 | 26.27 | 24.71 | 1,795,877 |
| Feb 15 2024 | 25.70 | 0.93 | 3.75% | 25.15 | 26.0363 | 25.09 | 3,094,447 |
| Feb 14 2024 | 24.77 | 0.06 | 0.24% | 24.84 | 25.42 | 24.66 | 2,502,049 |
| Feb 13 2024 | 24.71 | -2.03 | -7.59% | 25.62 | 26.10 | 24.17 | 4,818,248 |
| Feb 12 2024 | 26.74 | 0.29 | 1.10% | 26.63 | 27.395 | 26.59 | 3,199,950 |
| Feb 09 2024 | 26.45 | 0.04 | 0.15% | 26.30 | 26.85 | 26.10 | 2,615,361 |
| Feb 08 2024 | 26.41 | 1.02 | 4.02% | 25.32 | 26.61 | 25.08 | 1,569,427 |
| Feb 07 2024 | 25.39 | 0.08 | 0.32% | 25.47 | 25.70 | 24.89 | 2,494,054 |
| Feb 06 2024 | 25.31 | -0.31 | -1.21% | 25.52 | 25.88 | 24.92 | 2,113,016 |
| Feb 05 2024 | 25.62 | -0.62 | -2.36% | 25.77 | 25.925 | 25.20 | 1,849,512 |
