Vornado Realty Trust (VNO) Historical Stock Data
24.73 ↓0.07 (-0.28%)
As of May 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, VNO is down -0.48% a day on average. There have been 12 days where Vornado Realty Trust closed green and 18 days where VNO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 24.85 | 24.73 | ↓$0.12 (-0.48%) | 24.50 | 24.91 | 1.50M |
| 2024-05-16 | 25.25 | 24.80 | ↓$0.45 (-1.78%) | 24.67 | 25.38 | 1.16M |
| 2024-05-15 | 26.16 | 25.42 | ↓$0.74 (-2.83%) | 25.29 | 26.55 | 2.51M |
| 2024-05-14 | 25.00 | 25.40 | ↑$0.40 (1.60%) | 24.57 | 25.61 | 1.94M |
| 2024-05-13 | 24.61 | 24.45 | ↓$0.16 (-0.65%) | 24.25 | 25.29 | 1.47M |
| 2024-05-10 | 24.81 | 24.22 | ↓$0.59 (-2.38%) | 24.06 | 24.83 | 1.48M |
| 2024-05-09 | 23.80 | 24.67 | ↑$0.87 (3.66%) | 23.80 | 24.85 | 1.44M |
| 2024-05-08 | 24.00 | 23.71 | ↓$0.29 (-1.21%) | 23.31 | 24.08 | 2.43M |
| 2024-05-07 | 25.87 | 24.21 | ↓$1.66 (-6.42%) | 23.77 | 27.27 | 5.84M |
| 2024-05-06 | 26.79 | 26.63 | ↓$0.16 (-0.60%) | 26.43 | 26.98 | 1.46M |
| 2024-05-03 | 27.28 | 26.23 | ↓$1.05 (-3.85%) | 26.02 | 27.95 | 2.59M |
| 2024-05-02 | 26.13 | 26.18 | ↑$0.05 (0.19%) | 25.57 | 26.24 | 1.49M |
| 2024-05-01 | 26.02 | 25.58 | ↓$0.44 (-1.69%) | 25.56 | 26.95 | 2.29M |
| 2024-04-30 | 26.55 | 26.03 | ↓$0.52 (-1.96%) | 26.01 | 27.00 | 1.50M |
| 2024-04-29 | 26.69 | 26.99 | ↑$0.30 (1.12%) | 26.69 | 27.34 | 1.53M |
| 2024-04-26 | 26.52 | 26.26 | ↓$0.26 (-0.98%) | 26.25 | 27.07 | 1.57M |
| 2024-04-25 | 25.97 | 26.40 | ↑$0.43 (1.66%) | 25.59 | 26.61 | 1.23M |
| 2024-04-24 | 26.90 | 26.79 | ↓$0.11 (-0.41%) | 26.46 | 27.23 | 1.67M |
| 2024-04-23 | 26.54 | 27.21 | ↑$0.67 (2.52%) | 26.41 | 27.79 | 1.29M |
| 2024-04-22 | 26.19 | 26.59 | ↑$0.40 (1.53%) | 25.87 | 26.78 | 0.98M |
| 2024-04-19 | 25.78 | 26.09 | ↑$0.31 (1.20%) | 25.69 | 26.23 | 1.04M |
| 2024-04-18 | 25.97 | 25.83 | ↓$0.14 (-0.54%) | 25.61 | 26.42 | 1.30M |
| 2024-04-17 | 25.57 | 25.71 | ↑$0.14 (0.55%) | 25.32 | 26.25 | 2.45M |
| 2024-04-16 | 25.76 | 25.38 | ↓$0.38 (-1.48%) | 25.00 | 26.00 | 2.15M |
| 2024-04-15 | 27.68 | 26.17 | ↓$1.51 (-5.46%) | 26.16 | 27.95 | 1.84M |
| 2024-04-12 | 28.45 | 27.42 | ↓$1.03 (-3.62%) | 27.19 | 28.71 | 1.62M |
| 2024-04-11 | 27.85 | 28.59 | ↑$0.74 (2.66%) | 27.62 | 28.82 | 2.18M |
| 2024-04-10 | 28.41 | 27.60 | ↓$0.81 (-2.85%) | 27.36 | 28.41 | 2.26M |
| 2024-04-09 | 28.92 | 29.98 | ↑$1.06 (3.67%) | 28.92 | 30.02 | 4.31M |
| 2024-04-08 | 27.62 | 28.84 | ↑$1.22 (4.42%) | 27.62 | 28.94 | 2.02M |
Create an account or log in to view more rows.
$VNO to the moon!!! lfG
$VNO Ride this train. You won't regret.
$VNO bear trap dude
$VNO just fucking go already jeesh
$VNO warming up
$VNO wow! I sold too early
$VNO what’s next bulls
$VNO BULLS ALPHA
BEARS BETA
$VNO Momentum is building...
$VNO taking off soon