NYSE - Delayed Quote
USD
Vornado Realty Trust (VNO-PM)
15.90
-0.44
(-2.69%)
At close: October 30 at 4:00:03 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
16.44
16.70
15.82
15.90
15.90
81,271
Oct 29, 2026
16.06
16.45
16.06
16.34
16.34
23,282
Oct 28, 2026
16.35
16.35
16.10
16.19
16.19
27,881
Oct 27, 2026
16.31
16.34
16.20
16.30
16.30
10,317
Oct 26, 2026
16.32
16.40
16.30
16.34
16.34
37,770
Oct 23, 2026
16.35
16.36
16.32
16.36
16.36
2,796
Oct 22, 2026
16.40
16.42
16.32
16.36
16.36
35,574
Oct 21, 2026
16.40
16.63
16.40
16.50
16.50
12,997
Oct 20, 2026
16.51
16.54
16.37
16.42
16.42
7,418
Oct 19, 2026
16.63
16.65
16.42
16.45
16.45
22,375
Oct 16, 2026
16.78
16.78
16.53
16.53
16.53
13,408
Oct 15, 2026
16.69
16.80
16.67
16.67
16.67
27,826
Oct 14, 2026
17.05
17.15
16.68
16.68
16.68
12,947
Oct 13, 2026
17.02
17.07
16.87
17.06
17.06
5,399
Oct 12, 2026
17.19
17.27
17.09
17.11
17.11
4,425
Oct 9, 2026
17.10
17.22
16.97
17.18
17.18
9,500
Oct 8, 2026
16.77
17.15
16.77
17.08
17.08
12,291
Oct 7, 2026
16.96
16.96
16.78
16.91
16.91
21,015
Oct 6, 2026
17.00
17.05
16.96
16.99
16.99
10,320
Oct 5, 2026
17.03
17.12
16.87
17.00
17.00
20,952
Oct 2, 2026
17.05
17.14
17.00
17.03
17.03
32,068
Oct 1, 2026
16.47
16.87
16.42
16.84
16.84
19,934
Sep 30, 2026
16.31
16.77
16.31
16.77
16.77
42,993
Sep 29, 2026
16.11
16.27
16.11
16.23
16.23
18,879
Sep 28, 2026
16.36
16.36
16.16
16.16
16.16
15,394
Sep 25, 2026
16.49
16.55
16.36
16.36
16.36
11,818
Sep 24, 2026
16.63
16.75
16.49
16.49
16.49
15,951
Sep 23, 2026
16.93
16.93
16.70
16.78
16.78
10,011
Sep 22, 2026
17.22
17.22
16.99
16.99
16.99
10,736
Sep 21, 2026
17.18
17.30
17.07
17.18
17.18
10,828
Sep 18, 2026
17.05
17.15
17.05
17.05
17.05
5,001
Sep 17, 2026
17.00
17.07
17.00
17.05
17.05
6,021
Sep 16, 2026
16.81
16.99
16.81
16.96
16.96
18,071
Sep 15, 2026
0.328125
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 15, 2026
16.88
16.88
16.65
16.80
16.80
6,536
Sep 14, 2026
17.04
17.17
17.04
17.08
16.75
6,290
Sep 11, 2026
17.25
17.25
16.98
17.05
16.72
4,243
Sep 10, 2026
17.15
17.15
16.97
16.97
16.64
10,036
Sep 9, 2026
17.31
17.47
17.18
17.18
16.85
17,174
Sep 8, 2026
17.43
17.43
17.33
17.33
17.00
19,756
Sep 4, 2026
17.53
17.60
17.46
17.46
17.12
1,228
Sep 3, 2026
17.42
17.49
17.41
17.45
17.11
13,751
Sep 2, 2026
17.50
17.50
17.36
17.40
17.07
15,942
Sep 1, 2026
17.65
17.65
17.45
17.50
17.16
10,431
Aug 31, 2026
17.84
17.84
17.55
17.60
17.26
33,357
Aug 28, 2026
17.75
17.83
17.75
17.81
17.46
4,554
Aug 27, 2026
17.81
17.81
17.75
17.80
17.46
3,369
Aug 26, 2026
17.78
17.81
17.75
17.76
17.42
5,579
Aug 25, 2026
17.63
17.84
17.58
17.78
17.44
8,835
Aug 24, 2026
17.51
17.71
17.51
17.61
17.27
8,572
Aug 21, 2026
17.66
17.66
17.49
17.54
17.20
5,976
Aug 20, 2026
17.45
17.72
17.45
17.57
17.23
7,993
Aug 19, 2026
17.58
17.72
17.53
17.54
17.20
5,018
Aug 18, 2026
17.51
17.61
17.47
17.57
17.23
8,509
Aug 17, 2026
17.71
17.89
17.64
17.71
17.37
16,647
Aug 14, 2026
17.55
17.81
17.47
17.81
17.47
30,087
Aug 13, 2026
17.38
17.87
17.38
17.66
17.32
8,484
Aug 12, 2026
17.27
17.52
17.27
17.51
17.17
12,726
Aug 11, 2026
17.30
17.38
17.26
17.35
17.02
5,181
Aug 10, 2026
17.51
17.53
17.27
17.37
17.04
20,774
Aug 7, 2026
17.45
17.62
17.40
17.40
17.07
6,385
Aug 6, 2026
17.64
17.66
17.50
17.50
17.16
11,158
Aug 5, 2026
17.57
17.77
17.52
17.58
17.24
21,777
Aug 4, 2026
17.45
17.70
17.45
17.69
17.35
17,968
Aug 3, 2026
17.53
17.53
17.48
17.52
17.18
6,797
Jul 31, 2026
17.36
17.50
17.26
17.36
17.03
45,902
Jul 30, 2026
17.33
17.47
17.26
17.37
17.04
4,704
Jul 29, 2026
17.50
17.52
17.40
17.42
17.09
4,838
Jul 28, 2026
17.43
17.51
17.43
17.45
17.11
5,020
Jul 27, 2026
17.30
17.39
17.29
17.39
17.06
14,297
Jul 24, 2026
17.27
17.35
17.27
17.30
16.97
16,563
Jul 23, 2026
17.35
17.43
17.18
17.33
17.00
6,062
Jul 22, 2026
17.55
17.55
17.37
17.39
17.06
3,222
Jul 21, 2026
17.74
17.74
17.43
17.48
17.14
12,042
Jul 20, 2026
17.75
17.75
17.69
17.69
17.36
3,142
Jul 17, 2026
17.64
17.79
17.64
17.72
17.38
2,786
Jul 16, 2026
17.53
17.85
17.53
17.78
17.44
4,279
Jul 15, 2026
17.81
17.89
17.58
17.82
17.48
4,029
Jul 14, 2026
17.66
17.77
17.66
17.77
17.43
1,961
Jul 13, 2026
17.78
17.78
17.62
17.70
17.36
7,536
Jul 10, 2026
17.81
17.82
17.71
17.73
17.39
11,443
Jul 9, 2026
17.85
17.86
17.75
17.85
17.51
11,003
Jul 8, 2026
17.92
17.94
17.76
17.82
17.48
115,335
Jul 7, 2026
17.97
18.16
17.87
17.96
17.61
198,395
Jul 6, 2026
18.05
18.10
18.03
18.04
17.69
22,025
Jul 2, 2026
18.06
18.09
17.88
18.02
17.67
24,755
Jul 1, 2026
17.99
17.99
17.79
17.95
17.61
16,662
Jun 30, 2026
17.97
18.08
17.73
17.95
17.61
304,124
Jun 29, 2026
17.83
17.90
17.69
17.88
17.54
43,281
Jun 26, 2026
17.75
17.83
17.59
17.71
17.37
11,389
Jun 25, 2026
17.45
17.70
17.35
17.65
17.31
46,087
Jun 24, 2026
17.85
17.95
17.72
17.88
17.54
25,678
Jun 23, 2026
17.60
17.94
17.60
17.84
17.50
73,828
Jun 22, 2026
17.86
17.86
17.55
17.72
17.38
19,732
Jun 18, 2026
17.80
17.88
17.69
17.81
17.47
24,255
Jun 17, 2026
17.73
17.83
17.73
17.80
17.46
30,424
Jun 16, 2026
17.72
17.73
17.65
17.72
17.38
19,647
Jun 15, 2026
0.328125
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
17.55
17.69
17.33
17.65
17.31
24,438
Jun 12, 2026
17.44
17.70
17.44
17.67
17.01
10,078
Jun 11, 2026
17.56
17.69
17.56
17.68
17.02
28,138
Jun 10, 2026
17.50
17.58
17.50
17.56
16.90
6,899
Jun 9, 2026
17.58
17.64
17.45
17.63
16.97
19,858
Jun 8, 2026
17.62
17.65
17.50
17.64
16.98
21,526
Jun 5, 2026
17.62
17.62
17.43
17.60
16.94
5,134
Jun 4, 2026
17.54
17.62
17.36
17.62
16.96
6,894
Jun 3, 2026
17.62
17.62
17.47
17.54
16.88
4,419
Jun 2, 2026
17.60
17.62
17.60
17.61
16.95
13,732
Jun 1, 2026
17.40
17.61
17.40
17.60
16.94
61,207
May 29, 2026
17.35
17.38
17.32
17.35
16.70
4,029
May 28, 2026
17.36
17.40
17.25
17.35
16.70
13,285
May 27, 2026
17.40
17.40
17.26
17.34
16.69
9,292
May 26, 2026
17.45
17.45
17.33
17.37
16.72
1,252
May 22, 2026
17.31
17.31
17.22
17.28
16.63
14,891
May 21, 2026
17.51
17.51
17.17
17.26
16.61
34,436
May 20, 2026
17.37
17.47
17.11
17.38
16.73
21,311
May 19, 2026
17.48
17.50
17.41
17.43
16.78
59,719
May 18, 2026
17.41
17.50
17.31
17.48
16.83
10,113
May 15, 2026
17.63
17.63
17.49
17.52
16.86
17,378
May 14, 2026
17.69
17.69
17.57
17.64
16.98
19,865
May 13, 2026
17.75
17.75
17.48
17.69
17.03
3,124
May 12, 2026
17.67
17.75
17.48
17.75
17.09
4,477
May 11, 2026
17.75
17.87
17.66
17.77
17.10
20,160
May 8, 2026
17.90
17.90
17.74
17.88
17.21
21,450
May 7, 2026
17.42
17.80
17.42
17.80
17.13
12,850
May 6, 2026
17.23
17.58
17.23
17.53
16.87
23,363
May 5, 2026
17.23
17.23
17.23
17.23
16.59
806
May 4, 2026
17.56
17.56
17.17
17.19
16.55
55,060
May 1, 2026
17.22
17.69
17.15
17.46
16.81
12,345
Apr 30, 2026
17.11
17.53
17.09
17.20
16.56
15,619
Apr 29, 2026
17.14
17.29
16.98
17.04
16.40
14,425
Apr 28, 2026
17.31
17.40
17.17
17.17
16.53
5,227
Apr 27, 2026
17.40
17.51
17.39
17.39
16.74
4,536
Apr 24, 2026
17.62
17.73
17.22
17.49
16.84
21,141
Apr 23, 2026
17.56
17.60
17.39
17.55
16.89
15,907
Apr 22, 2026
17.64
17.68
17.21
17.64
16.98
18,822
Apr 21, 2026
17.66
17.90
17.66
17.71
17.05
4,374
Apr 20, 2026
17.99
17.99
17.60
17.75
17.09
10,825
Apr 17, 2026
17.72
17.98
17.72
17.84
17.17
18,300
Apr 16, 2026
17.80
17.90
17.70
17.81
17.14
45,472
Apr 15, 2026
17.61
17.73
17.32
17.73
17.07
17,385
Apr 14, 2026
17.42
17.62
17.42
17.54
16.88
9,233
Apr 13, 2026
17.17
17.43
17.17
17.39
16.74
25,453
Apr 10, 2026
16.95
17.39
16.93
17.30
16.65
102,298
Apr 9, 2026
16.84
16.99
16.83
16.93
16.30
53,148
Apr 8, 2026
16.91
16.98
16.81
16.93
16.30
-
Apr 7, 2026
16.75
16.85
16.63
16.85
16.22
36,743
Apr 6, 2026
16.62
16.81
16.60
16.70
16.08
49,756
Apr 2, 2026
16.66
16.66
16.40
16.60
15.98
18,766
Apr 1, 2026
16.37
16.56
16.15
16.50
15.88
23,040
Mar 31, 2026
16.13
16.22
15.97
16.19
15.58
138,914
Mar 30, 2026
16.00
16.23
15.96
16.08
15.48
9,654
Mar 27, 2026
16.01
16.15
15.98
16.00
15.40
32,437
Mar 26, 2026
16.01
16.15
16.01
16.15
15.55
12,236
Mar 25, 2026
16.00
16.15
15.86
16.10
15.50
8,881
Mar 24, 2026
15.73
15.99
15.70
15.94
15.34
8,754
Mar 23, 2026
16.32
16.32
15.80
15.84
15.25
44,828
Mar 20, 2026
16.26
16.26
15.87
15.97
15.37
7,391
Mar 19, 2026
16.31
16.37
16.11
16.33
15.72
5,343
Mar 18, 2026
16.42
16.48
16.24
16.37
15.76
11,033
Mar 17, 2026
16.60
16.60
16.29
16.46
15.84
8,504
Mar 16, 2026
0.328125
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 16, 2026
16.44
16.63
16.28
16.36
15.75
19,056
Mar 13, 2026
16.63
16.77
16.57
16.57
15.63
8,161
Mar 12, 2026
16.87
16.87
16.62
16.72
15.78
9,525
Mar 11, 2026
16.93
16.93
16.75
16.75
15.80
6,881
Mar 10, 2026
16.71
17.01
16.71
16.94
15.98
17
Mar 9, 2026
17.04
17.19
16.66
16.80
15.85
17
Mar 6, 2026
17.03
17.30
17.03
17.20
16.23
17
Mar 5, 2026
17.11
17.23
17.11
17.22
16.25
17
Mar 4, 2026
17.71
17.71
17.00
17.33
16.35
17
Mar 3, 2026
17.06
17.23
16.58
17.20
16.23
17
Mar 2, 2026
17.21
17.32
17.10
17.26
16.29
17
Feb 27, 2026
17.65
17.69
17.16
17.23
16.26
17
Feb 26, 2026
17.77
17.77
17.65
17.76
16.75
11,251
Feb 25, 2026
17.73
17.80
17.66
17.79
16.79
17
Feb 24, 2026
17.76
17.90
17.73
17.80
16.79
17
Feb 23, 2026
17.84
17.95
17.80
17.90
16.89
17
Feb 20, 2026
17.77
17.97
17.77
17.97
16.95
6,945
Feb 19, 2026
17.95
17.96
17.79
17.94
16.93
20,492
Feb 18, 2026
17.99
17.99
17.79
17.97
16.95
8,848
Feb 17, 2026
17.79
17.95
17.78
17.94
16.93
9,761
Feb 13, 2026
17.80
17.91
17.80
17.89
16.88
10,796
Feb 12, 2026
17.70
17.76
17.67
17.72
16.72
13,458
Feb 11, 2026
17.70
17.73
17.58
17.73
16.73
8,957
Feb 10, 2026
17.78
17.78
17.55
17.65
16.65
12,188
Feb 9, 2026
17.70
17.72
17.60
17.62
16.62
8,422
Feb 6, 2026
17.50
17.74
17.50
17.74
16.74
3,868
Feb 5, 2026
17.38
17.67
17.38
17.50
16.51
16,577
Feb 4, 2026
17.59
17.59
17.45
17.48
16.49
4,905
Feb 3, 2026
17.56
17.70
17.44
17.63
16.63
8,028
Feb 2, 2026
17.65
17.65
17.51
17.60
16.61
10,392
Jan 30, 2026
17.53
17.68
17.44
17.65
16.65
33,587
Jan 29, 2026
17.59
17.68
17.47
17.66
16.66
11,601
Jan 28, 2026
17.68
17.68
17.46
17.56
16.57
6,135
Jan 27, 2026
17.58
17.61
17.50
17.61
16.62
12,540
Jan 26, 2026
17.58
17.69
17.51
17.60
16.61
23,642
Jan 23, 2026
17.50
17.70
17.44
17.59
16.60
29,447
Jan 22, 2026
17.62
17.69
17.48
17.69
16.69
39,754
Jan 21, 2026
17.65
17.71
17.49
17.63
16.63
44,948
Jan 20, 2026
17.52
17.67
17.45
17.55
16.56
25,755
Jan 16, 2026
17.75
17.75
17.55
17.63
16.63
4,568
Jan 15, 2026
17.50
17.76
17.49
17.76
16.76
19,454
Jan 14, 2026
17.41
17.57
17.37
17.44
16.45
9,091
Jan 13, 2026
17.40
17.62
17.26
17.47
16.48
22,166
Jan 12, 2026
17.23
17.47
17.23
17.46
16.47
15,515
Jan 9, 2026
17.42
17.42
17.14
17.25
16.28
6,305
Jan 8, 2026
17.14
17.37
17.09
17.34
16.36
12,287
Jan 7, 2026
17.22
17.26
17.15
17.19
16.22
14,006
Jan 6, 2026
17.20
17.33
17.07
17.17
16.20
21,215
Jan 5, 2026
17.40
17.41
17.14
17.21
16.24
13,673
Jan 2, 2026
17.15
17.35
17.07
17.35
16.37
17,737
Dec 31, 2025
17.17
17.26
16.88
16.95
15.99
47,235
Dec 30, 2025
17.30
17.32
17.15
17.15
16.18
22,621
Dec 29, 2025
17.30
17.44
17.30
17.30
16.32
11,572
Dec 26, 2025
17.33
17.38
17.30
17.34
16.36
5,614
Dec 24, 2025
17.33
17.46
17.27
17.32
16.34
8,398
Dec 23, 2025
17.29
17.40
17.17
17.26
16.29
5,352
Dec 22, 2025
17.45
17.45
17.27
17.40
16.42
7,862
Dec 19, 2025
17.03
17.45
17.03
17.45
16.46
9,443
Dec 18, 2025
17.25
17.49
17.23
17.41
16.43
7,945
Dec 17, 2025
17.25
17.42
17.06
17.26
16.29
18,309
Dec 16, 2025
17.06
17.42
17.06
17.42
16.44
2,591
Dec 15, 2025
0.328125
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 15, 2025
17.14
17.47
17.14
17.22
16.25
15,381
Dec 12, 2025
17.47
17.59
17.44
17.49
16.19
7,458
Dec 11, 2025
17.45
17.66
17.45
17.58
16.28
29,980
Dec 10, 2025
17.43
17.59
17.40
17.55
16.25
14,629
Dec 9, 2025
17.49
17.59
17.44
17.50
16.20
6,656
Dec 8, 2025
17.53
17.59
17.37
17.53
16.23
30,048
Dec 5, 2025
17.45
17.69
17.42
17.59
16.29
12,537
Dec 4, 2025
17.42
17.58
17.42
17.55
16.25
10,640
Dec 3, 2025
17.74
17.74
17.51
17.57
16.27
4,028
Dec 2, 2025
17.48
17.68
17.48
17.67
16.36
10,328
Dec 1, 2025
17.54
17.71
17.43
17.48
16.18
41,817
Nov 28, 2025
17.67
17.71
17.52
17.70
16.39
45,851
Nov 26, 2025
17.77
17.87
17.76
17.76
16.44
7,828
Nov 25, 2025
17.71
17.87
17.52
17.77
16.45
9,589
Nov 24, 2025
17.36
17.62
17.36
17.62
16.31
11,509
Nov 21, 2025
17.29
17.48
17.27
17.36
16.07
3,326
Nov 20, 2025
17.41
17.47
17.26
17.41
16.12
10,996
Nov 19, 2025
17.26
17.44
17.18
17.29
16.01
14,848
Nov 18, 2025
17.39
17.55
17.31
17.42
16.13
14,313
Nov 17, 2025
17.60
17.72
17.33
17.40
16.10
24,276
Nov 14, 2025
17.40
17.77
17.40
17.59
16.29
5,531
Nov 13, 2025
17.63
17.69
17.50
17.50
16.20
11,950
Nov 12, 2025
17.88
17.95
17.69
17.70
16.39
13,655
Nov 11, 2025
17.84
17.98
17.84
17.95
16.62
13,638
Nov 10, 2025
17.60
17.89
17.52
17.83
16.51
21,059
Nov 7, 2025
17.62
17.62
17.33
17.41
16.12
22,606
Nov 6, 2025
17.69
17.81
17.50
17.61
16.30
11,305
Nov 5, 2025
17.56
17.80
17.56
17.69
16.38
17,053
Nov 4, 2025
17.46
17.62
17.40
17.62
16.31
9,639
Nov 3, 2025
17.69
17.80
17.55
17.63
16.32
9,074
Oct 31, 2025
17.92
18.05
17.59
17.85
16.53
40,976
