NYSE - Delayed Quote
USD
Vornado Realty Trust (VNO-PL)
16.32
-0.28
(-1.69%)
At close: October 30 at 4:00:03 PM EDT
16.38
+0.06
(+0.37%)
After hours: October 30 at 7:45:44 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
16.57
16.80
16.30
16.32
16.32
35,190
Oct 29, 2026
16.32
16.75
16.32
16.60
16.60
36,648
Oct 28, 2026
16.27
16.58
16.27
16.40
16.40
45,060
Oct 27, 2026
16.35
16.43
16.25
16.31
16.31
18,825
Oct 26, 2026
16.33
16.63
16.30
16.32
16.32
10,719
Oct 23, 2026
16.31
16.41
16.26
16.28
16.28
15,712
Oct 22, 2026
16.45
16.59
16.27
16.27
16.27
12,561
Oct 21, 2026
16.40
16.82
16.40
16.43
16.43
10,490
Oct 20, 2026
16.50
16.50
16.42
16.44
16.44
9,950
Oct 19, 2026
16.63
16.63
16.50
16.60
16.60
3,846
Oct 16, 2026
16.80
16.96
16.50
16.55
16.55
16,497
Oct 15, 2026
16.72
16.97
16.61
16.82
16.82
20,094
Oct 14, 2026
17.00
17.03
16.64
16.64
16.64
27,905
Oct 13, 2026
17.37
17.37
16.80
17.04
17.04
26,327
Oct 12, 2026
17.20
17.46
16.92
17.22
17.22
20,823
Oct 9, 2026
17.24
17.40
17.02
17.40
17.40
69,645
Oct 8, 2026
16.81
17.22
16.61
17.22
17.22
45,536
Oct 7, 2026
16.80
16.80
16.63
16.79
16.79
12,928
Oct 6, 2026
16.94
17.01
16.66
16.82
16.82
5,131
Oct 5, 2026
17.06
17.06
16.82
16.85
16.85
5,821
Oct 2, 2026
16.92
17.03
16.90
16.94
16.94
36,683
Oct 1, 2026
16.33
16.78
16.33
16.73
16.73
40,468
Sep 30, 2026
16.29
16.47
16.20
16.24
16.24
92,354
Sep 29, 2026
16.30
16.55
16.11
16.16
16.16
16,212
Sep 28, 2026
16.50
16.70
16.21
16.21
16.21
40,084
Sep 25, 2026
16.62
16.75
16.50
16.50
16.50
30,404
Sep 24, 2026
16.67
16.83
16.50
16.50
16.50
17,827
Sep 23, 2026
17.09
17.09
16.76
16.83
16.83
15,266
Sep 22, 2026
17.13
17.13
17.00
17.02
17.02
7,967
Sep 21, 2026
17.20
17.20
17.03
17.13
17.13
4,522
Sep 18, 2026
17.26
17.26
17.05
17.05
17.05
11,891
Sep 17, 2026
17.00
17.16
16.83
17.14
17.14
14,742
Sep 16, 2026
16.90
16.98
16.90
16.95
16.95
10,047
Sep 15, 2026
0.3375
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 15, 2026
16.75
16.83
16.66
16.83
16.83
11,865
Sep 14, 2026
17.06
17.53
17.00
17.06
16.72
12,163
Sep 11, 2026
17.13
17.15
17.01
17.06
16.72
11,550
Sep 10, 2026
17.15
17.17
17.00
17.01
16.68
10,781
Sep 9, 2026
17.34
17.34
17.15
17.18
16.84
10,219
Sep 8, 2026
17.51
17.51
17.26
17.28
16.94
10,598
Sep 4, 2026
17.47
17.51
17.39
17.49
17.14
5,553
Sep 3, 2026
17.46
17.48
17.40
17.45
17.10
8,660
Sep 2, 2026
17.37
17.42
17.30
17.34
17.00
8,786
Sep 1, 2026
17.57
17.57
17.36
17.37
17.03
23,567
Aug 31, 2026
17.74
17.74
17.51
17.60
17.25
38,862
Aug 28, 2026
17.74
17.74
17.65
17.70
17.35
5,520
Aug 27, 2026
17.74
17.74
17.60
17.71
17.36
15,658
Aug 26, 2026
17.82
17.82
17.60
17.73
17.38
11,050
Aug 25, 2026
17.50
17.78
17.50
17.75
17.40
9,002
Aug 24, 2026
17.40
17.58
17.40
17.57
17.22
11,874
Aug 21, 2026
17.48
17.50
17.17
17.36
17.02
35,580
Aug 20, 2026
17.41
17.61
17.41
17.61
17.26
15,789
Aug 19, 2026
17.60
17.60
17.44
17.56
17.21
9,783
Aug 18, 2026
17.70
17.70
17.38
17.47
17.12
15,822
Aug 17, 2026
17.73
17.83
17.62
17.72
17.37
16,094
Aug 14, 2026
17.70
17.70
17.44
17.69
17.34
5,686
Aug 13, 2026
17.52
17.66
17.52
17.58
17.23
5,734
Aug 12, 2026
17.35
17.47
17.29
17.42
17.08
18,971
Aug 11, 2026
17.21
17.33
17.21
17.30
16.96
11,556
Aug 10, 2026
17.31
17.48
17.22
17.28
16.94
13,204
Aug 7, 2026
17.66
17.66
17.42
17.42
17.08
6,010
Aug 6, 2026
17.56
17.62
17.53
17.54
17.19
3,178
Aug 5, 2026
17.64
17.74
17.60
17.68
17.33
10,489
Aug 4, 2026
17.81
17.81
17.65
17.65
17.30
6,533
Aug 3, 2026
17.57
17.79
17.57
17.68
17.33
15,299
Jul 31, 2026
17.45
17.70
17.39
17.67
17.32
21,741
Jul 30, 2026
17.37
17.68
17.26
17.56
17.21
6,956
Jul 29, 2026
17.44
17.64
17.44
17.46
17.11
11,563
Jul 28, 2026
17.56
17.62
17.37
17.59
17.24
8,488
Jul 27, 2026
17.40
17.56
17.39
17.51
17.16
9,612
Jul 24, 2026
17.30
17.46
17.23
17.42
17.08
16,394
Jul 23, 2026
17.45
17.45
17.27
17.40
17.06
15,312
Jul 22, 2026
17.56
17.58
17.45
17.45
17.10
6,613
Jul 21, 2026
17.94
17.94
17.50
17.55
17.20
53,720
Jul 20, 2026
17.94
17.94
17.80
17.84
17.49
4,392
Jul 17, 2026
17.85
17.89
17.80
17.80
17.45
3,047
Jul 16, 2026
17.68
17.95
17.66
17.94
17.58
11,304
Jul 15, 2026
17.95
17.95
17.80
17.85
17.50
3,954
Jul 14, 2026
17.88
17.88
17.81
17.81
17.46
2,699
Jul 13, 2026
17.82
17.84
17.58
17.79
17.44
9,617
Jul 10, 2026
17.85
17.85
17.70
17.80
17.45
5,592
Jul 9, 2026
17.88
17.88
17.74
17.79
17.44
5,098
Jul 8, 2026
18.00
18.03
17.66
17.77
17.42
119,878
Jul 7, 2026
18.01
18.07
17.95
18.00
17.64
51,537
Jul 6, 2026
18.00
18.09
17.95
17.95
17.59
70,296
Jul 2, 2026
17.86
17.99
17.80
17.94
17.59
46,783
Jul 1, 2026
17.92
18.00
17.81
17.88
17.53
15,755
Jun 30, 2026
17.74
17.89
17.62
17.86
17.51
221,167
Jun 29, 2026
17.60
17.81
17.57
17.75
17.40
20,661
Jun 26, 2026
17.65
17.76
17.55
17.55
17.20
18,723
Jun 25, 2026
17.94
17.94
17.54
17.68
17.33
21,240
Jun 24, 2026
17.70
17.93
17.63
17.85
17.50
58,398
Jun 23, 2026
17.64
17.85
17.62
17.71
17.36
38,337
Jun 22, 2026
17.76
17.88
17.60
17.65
17.30
39,798
Jun 18, 2026
17.85
17.90
17.81
17.88
17.53
9,708
Jun 17, 2026
17.75
17.85
17.75
17.82
17.47
7,345
Jun 16, 2026
17.76
17.82
17.74
17.80
17.44
17,839
Jun 15, 2026
0.3375
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
17.70
17.80
17.67
17.77
17.42
12,668
Jun 12, 2026
17.92
17.93
17.80
17.85
17.17
6,826
Jun 11, 2026
17.90
17.90
17.76
17.87
17.19
35,134
Jun 10, 2026
17.64
17.77
17.64
17.75
17.07
27,182
Jun 9, 2026
17.61
17.67
17.50
17.63
16.95
12,598
Jun 8, 2026
17.55
17.70
17.55
17.65
16.97
8,460
Jun 5, 2026
17.77
17.78
17.52
17.55
16.88
9,625
Jun 4, 2026
17.63
17.72
17.54
17.72
17.04
6,261
Jun 3, 2026
17.64
17.64
17.51
17.64
16.96
11,307
Jun 2, 2026
17.99
17.99
17.74
17.77
17.09
6,054
Jun 1, 2026
17.55
17.91
17.50
17.86
17.18
36,022
May 29, 2026
17.60
17.61
17.50
17.52
16.85
9,120
May 28, 2026
17.59
17.59
17.52
17.56
16.89
3,555
May 27, 2026
17.61
17.61
17.52
17.53
16.86
15,465
May 26, 2026
17.68
17.68
17.51
17.52
16.85
25,459
May 22, 2026
17.63
17.63
17.51
17.58
16.91
9,291
May 21, 2026
17.85
17.85
17.49
17.62
16.94
15,088
May 20, 2026
17.41
17.88
17.13
17.78
17.10
67,970
May 19, 2026
17.58
17.59
17.49
17.52
16.85
46,865
May 18, 2026
17.55
17.63
17.47
17.58
16.90
18,907
May 15, 2026
17.64
17.66
17.42
17.55
16.88
27,276
May 14, 2026
17.72
17.72
17.65
17.67
16.99
25,846
May 13, 2026
17.81
17.90
17.66
17.72
17.04
179,469
May 12, 2026
17.98
17.98
17.80
17.81
17.12
25,711
May 11, 2026
17.97
17.98
17.80
17.98
17.29
15,442
May 8, 2026
18.05
18.05
17.75
17.97
17.28
22,087
May 7, 2026
17.76
17.98
17.56
17.98
17.29
15,957
May 6, 2026
17.50
17.75
17.50
17.65
16.97
19,480
May 5, 2026
17.68
17.68
17.46
17.47
16.80
17,551
May 4, 2026
17.94
17.99
17.46
17.48
16.81
44,638
May 1, 2026
17.55
17.89
17.30
17.80
17.12
9,372
Apr 30, 2026
17.31
17.65
17.08
17.60
16.93
21,595
Apr 29, 2026
17.34
17.38
17.21
17.21
16.55
8,885
Apr 28, 2026
17.79
17.79
17.50
17.50
16.83
13,171
Apr 27, 2026
17.67
17.82
17.65
17.79
17.11
6,495
Apr 24, 2026
17.65
17.78
17.65
17.78
17.10
3,309
Apr 23, 2026
17.84
17.84
17.60
17.64
16.96
13,556
Apr 22, 2026
17.94
17.94
17.74
17.83
17.15
5,419
Apr 21, 2026
18.02
18.02
17.74
17.82
17.14
5,831
Apr 20, 2026
17.92
18.00
17.91
17.94
17.25
11,370
Apr 17, 2026
17.72
18.14
17.72
17.98
17.29
3,991
Apr 16, 2026
17.90
18.06
17.69
18.00
17.31
14,771
Apr 15, 2026
17.83
17.98
17.63
17.96
17.27
38,857
Apr 14, 2026
17.55
17.80
17.39
17.76
17.08
11,560
Apr 13, 2026
17.20
17.58
17.11
17.53
16.86
10,132
Apr 10, 2026
17.12
17.40
16.98
17.32
16.66
15,442
Apr 9, 2026
17.00
17.13
16.87
17.12
16.46
27,277
Apr 8, 2026
17.22
17.28
16.85
16.96
16.31
-
Apr 7, 2026
16.77
16.85
16.71
16.80
16.16
25,190
Apr 6, 2026
16.90
16.95
16.70
16.78
16.14
42,470
Apr 2, 2026
16.30
16.85
16.30
16.72
16.08
42,786
Apr 1, 2026
16.35
16.65
16.35
16.65
16.01
33,969
Mar 31, 2026
16.88
16.93
16.20
16.20
15.58
134,981
Mar 30, 2026
16.90
16.91
16.64
16.77
16.13
15,116
Mar 27, 2026
16.85
16.92
16.58
16.92
16.27
20,018
Mar 26, 2026
16.45
16.89
16.45
16.88
16.23
32,867
Mar 25, 2026
16.55
16.80
16.47
16.72
16.08
8,585
Mar 24, 2026
16.25
16.53
16.25
16.45
15.82
13,204
Mar 23, 2026
16.58
16.58
16.40
16.43
15.81
16,313
Mar 20, 2026
16.41
16.58
16.27
16.32
15.69
24,126
Mar 19, 2026
16.74
16.81
16.44
16.50
15.87
11,997
Mar 18, 2026
16.85
16.86
16.46
16.46
15.83
14,463
Mar 17, 2026
16.86
16.86
16.65
16.80
16.16
11,825
Mar 16, 2026
0.3375
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 16, 2026
16.70
16.83
16.55
16.57
15.94
22,630
Mar 13, 2026
17.10
17.10
16.86
16.99
16.01
22,057
Mar 12, 2026
17.01
17.16
16.96
17.00
16.03
16,401
Mar 11, 2026
17.27
17.27
17.01
17.03
16.05
11,470
Mar 10, 2026
17.18
17.35
17.17
17.17
16.18
1
Mar 9, 2026
17.46
17.46
17.15
17.19
16.20
1
Mar 6, 2026
17.62
17.62
17.40
17.49
16.49
1
Mar 5, 2026
17.56
17.87
17.52
17.55
16.54
1
Mar 4, 2026
17.54
17.85
17.54
17.65
16.64
1
Mar 3, 2026
17.56
17.60
17.15
17.54
16.53
1
Mar 2, 2026
17.68
17.85
17.64
17.68
16.66
1
Feb 27, 2026
18.23
18.23
17.59
17.73
16.71
1
Feb 26, 2026
18.30
18.32
18.07
18.24
17.19
12,988
Feb 25, 2026
18.31
18.48
18.23
18.26
17.22
1
Feb 24, 2026
18.48
18.48
18.27
18.39
17.33
1
Feb 23, 2026
18.36
18.46
18.36
18.43
17.37
1
Feb 20, 2026
18.42
18.50
18.34
18.45
17.39
6,003
Feb 19, 2026
18.40
18.42
18.37
18.42
17.36
6,610
Feb 18, 2026
18.37
18.43
18.31
18.42
17.36
14,815
Feb 17, 2026
18.30
18.37
18.29
18.36
17.31
11,115
Feb 13, 2026
18.27
18.30
18.17
18.30
17.25
7,294
Feb 12, 2026
18.15
18.27
18.03
18.27
17.22
14,442
Feb 11, 2026
18.07
18.15
18.07
18.11
17.07
12,320
Feb 10, 2026
17.99
18.07
17.99
18.06
17.02
11,393
Feb 9, 2026
17.97
18.09
17.97
17.99
16.96
7,476
Feb 6, 2026
18.07
18.08
17.98
18.05
17.01
24,659
Feb 5, 2026
17.97
18.22
17.86
17.99
16.95
7,392
Feb 4, 2026
18.13
18.30
18.00
18.09
17.05
13,956
Feb 3, 2026
18.15
18.26
18.01
18.01
16.98
16,542
Feb 2, 2026
18.39
18.39
18.15
18.15
17.11
8,808
Jan 30, 2026
18.10
18.39
18.10
18.29
17.24
8,724
Jan 29, 2026
18.19
18.27
18.07
18.17
17.13
10,429
Jan 28, 2026
18.19
18.24
18.17
18.23
17.18
2,024
Jan 27, 2026
18.12
18.24
18.12
18.24
17.19
8,550
Jan 26, 2026
18.18
18.23
18.11
18.20
17.15
12,877
Jan 23, 2026
18.19
18.28
18.14
18.24
17.19
9,391
Jan 22, 2026
18.25
18.29
18.16
18.25
17.20
4,565
Jan 21, 2026
18.15
18.25
18.13
18.25
17.20
5,131
Jan 20, 2026
17.95
18.20
17.79
18.20
17.15
28,335
Jan 16, 2026
18.02
18.14
17.97
18.11
17.07
52,551
Jan 15, 2026
17.95
18.15
17.95
18.10
17.06
27,015
Jan 14, 2026
17.95
17.98
17.85
17.90
16.87
27,388
Jan 13, 2026
17.90
18.04
17.90
17.98
16.95
29,720
Jan 12, 2026
17.85
17.96
17.82
17.94
16.91
19,579
Jan 9, 2026
17.85
17.93
17.76
17.89
16.86
3,581
Jan 8, 2026
17.83
17.85
17.70
17.80
16.78
6,373
Jan 7, 2026
17.77
17.87
17.75
17.75
16.73
24,968
Jan 6, 2026
17.82
17.92
17.63
17.77
16.75
46,071
Jan 5, 2026
17.95
17.97
17.84
17.88
16.85
17,800
Jan 2, 2026
17.68
17.98
17.68
17.92
16.89
53,689
Dec 31, 2025
17.97
17.97
17.67
17.67
16.66
270,838
Dec 30, 2025
17.95
18.08
17.83
17.97
16.94
80,090
Dec 29, 2025
17.99
18.05
17.78
18.00
16.97
18,351
Dec 26, 2025
17.94
18.00
17.89
17.99
16.96
8,314
Dec 24, 2025
17.76
17.99
17.72
17.91
16.88
3,804
Dec 23, 2025
17.99
18.00
17.85
18.00
16.97
10,010
Dec 22, 2025
17.91
18.02
17.80
17.97
16.94
11,672
Dec 19, 2025
17.71
18.00
17.67
17.98
16.95
16,713
Dec 18, 2025
17.70
17.84
17.53
17.81
16.79
14,912
Dec 17, 2025
17.81
17.95
17.57
17.69
16.67
38,305
Dec 16, 2025
17.87
17.96
17.78
17.88
16.85
12,691
Dec 15, 2025
0.3375
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 15, 2025
17.95
17.95
17.73
17.82
16.80
31,619
Dec 12, 2025
18.15
18.15
17.90
18.03
16.68
26,763
Dec 11, 2025
18.15
18.19
18.00
18.18
16.82
28,999
Dec 10, 2025
17.90
18.15
17.90
18.06
16.70
19,681
Dec 9, 2025
18.00
18.08
17.84
17.97
16.62
19,706
Dec 8, 2025
17.91
18.08
17.73
18.03
16.68
50,331
Dec 5, 2025
17.66
17.95
17.65
17.91
16.57
47,130
Dec 4, 2025
17.67
17.80
17.67
17.74
16.41
23,579
Dec 3, 2025
17.78
17.79
17.64
17.74
16.41
22,305
Dec 2, 2025
17.66
17.73
17.64
17.71
16.38
37,269
Dec 1, 2025
17.56
17.76
17.56
17.68
16.35
49,998
Nov 28, 2025
17.82
17.88
17.59
17.68
16.35
33,138
Nov 26, 2025
17.90
17.91
17.77
17.81
16.47
14,731
Nov 25, 2025
17.65
17.98
17.55
17.78
16.45
55,091
Nov 24, 2025
17.40
17.69
17.36
17.68
16.35
21,630
Nov 21, 2025
17.45
17.64
17.34
17.49
16.18
35,239
Nov 20, 2025
17.45
17.72
17.37
17.54
16.22
20,100
Nov 19, 2025
17.40
17.48
17.36
17.43
16.12
16,189
Nov 18, 2025
17.38
17.60
17.38
17.48
16.17
29,565
Nov 17, 2025
17.75
17.97
17.41
17.51
16.20
18,730
Nov 14, 2025
17.52
18.00
17.52
17.76
16.43
8,101
Nov 13, 2025
17.96
17.96
17.65
17.67
16.34
14,666
Nov 12, 2025
18.00
18.07
17.88
17.91
16.57
8,703
Nov 11, 2025
17.94
18.07
17.86
18.00
16.65
8,862
Nov 10, 2025
17.65
17.95
17.44
17.92
16.57
23,940
Nov 7, 2025
17.60
17.62
17.41
17.49
16.18
39,594
Nov 6, 2025
17.84
17.85
17.50
17.55
16.23
49,065
Nov 5, 2025
17.70
17.88
17.59
17.70
16.37
12,143
Nov 4, 2025
17.54
17.65
17.49
17.65
16.33
16,647
Nov 3, 2025
17.70
17.87
17.59
17.73
16.40
10,686
Oct 31, 2025
17.88
18.12
17.72
17.84
16.50
30,681
