Vornado Realty Trust (VNO) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 39.09 | 39.86 | 38.79 | 39.50 | +1.44% | 991,800 |
| 2026-08-06 | 39.67 | 39.95 | 38.80 | 38.94 | -2.43% | 1,560,600 |
| 2026-08-05 | 41.01 | 41.01 | 39.73 | 39.91 | -2.44% | 1,380,400 |
| 2026-08-04 | 39.88 | 41.60 | 39.40 | 40.91 | +2.45% | 4,879,500 |
| 2026-08-03 | 40.00 | 40.21 | 39.67 | 39.93 | +1.37% | 1,457,700 |
| 2026-07-31 | 40.20 | 40.39 | 39.30 | 39.39 | -1.89% | 994,800 |
| 2026-07-30 | 40.82 | 40.88 | 39.09 | 40.15 | -1.23% | 1,529,500 |
| 2026-07-29 | 40.20 | 41.59 | 40.16 | 40.65 | +1.47% | 2,510,900 |
| 2026-07-28 | 39.62 | 40.29 | 38.95 | 40.06 | +1.42% | 1,850,500 |
| 2026-07-27 | 40.04 | 40.19 | 39.50 | 39.50 | -0.55% | 1,617,700 |
| 2026-07-24 | 38.61 | 40.27 | 38.61 | 39.72 | +1.85% | 2,392,900 |
| 2026-07-23 | 38.20 | 39.40 | 38.20 | 39.00 | +1.27% | 3,349,400 |
| 2026-07-22 | 39.60 | 39.71 | 38.46 | 38.51 | -3.65% | 1,465,600 |
| 2026-07-21 | 40.38 | 40.67 | 39.47 | 39.97 | +0.58% | 1,623,600 |
| 2026-07-20 | 40.30 | 40.30 | 39.48 | 39.74 | -1.49% | 1,105,700 |
| 2026-07-17 | 40.61 | 41.25 | 39.80 | 40.34 | -1.03% | 1,182,300 |
| 2026-07-16 | 39.09 | 40.84 | 39.09 | 40.76 | +2.28% | 1,268,100 |
| 2026-07-15 | 39.58 | 40.63 | 39.49 | 39.85 | +1.84% | 1,642,800 |
| 2026-07-14 | 38.58 | 39.18 | 38.14 | 39.13 | +2.14% | 1,823,300 |
| 2026-07-13 | 37.94 | 39.10 | 37.94 | 38.31 | -0.10% | 1,317,800 |
| 2026-07-10 | 38.40 | 38.76 | 37.84 | 38.35 | +0.68% | 1,085,700 |
| 2026-07-09 | 38.27 | 38.61 | 37.97 | 38.09 | +0.08% | 2,037,500 |
| 2026-07-08 | 38.95 | 39.17 | 37.68 | 38.06 | -3.50% | 1,762,000 |
| 2026-07-07 | 40.66 | 40.82 | 39.37 | 39.44 | -3.10% | 2,337,200 |
| 2026-07-06 | 40.91 | 41.00 | 40.41 | 40.70 | +0.30% | 1,283,300 |
| 2026-07-02 | 40.60 | 40.60 | 39.90 | 40.58 | +1.30% | 1,567,400 |
| 2026-07-01 | 39.23 | 40.56 | 39.23 | 40.06 | +1.93% | 1,694,800 |
| 2026-06-30 | 39.04 | 39.80 | 38.89 | 39.30 | -0.53% | 1,489,000 |
| 2026-06-29 | 38.95 | 39.55 | 38.63 | 39.51 | +1.02% | 1,495,200 |
| 2026-06-26 | 38.00 | 39.15 | 38.00 | 39.11 | +2.70% | 2,404,200 |
| 2026-06-25 | 38.20 | 38.36 | 37.31 | 38.08 | +0.26% | 1,225,800 |
| 2026-06-24 | 38.13 | 38.24 | 37.31 | 37.98 | +0.88% | 1,793,500 |
| 2026-06-23 | 37.39 | 37.92 | 37.39 | 37.65 | +0.19% | 1,165,000 |
| 2026-06-22 | 37.57 | 37.98 | 37.29 | 37.58 | -0.61% | 1,567,900 |
| 2026-06-18 | 37.28 | 38.22 | 37.21 | 37.81 | +3.70% | 2,502,600 |
| 2026-06-17 | 37.65 | 38.15 | 36.31 | 36.46 | -3.60% | 1,693,100 |
| 2026-06-16 | 38.52 | 38.66 | 37.60 | 37.82 | -1.33% | 1,693,600 |
| 2026-06-15 | 39.16 | 39.16 | 38.28 | 38.33 | +0.16% | 1,840,900 |
| 2026-06-12 | 38.96 | 39.05 | 38.05 | 38.27 | -1.80% | 2,040,500 |
| 2026-06-11 | 39.02 | 39.27 | 37.75 | 38.97 | +1.80% | 2,429,900 |
| 2026-06-10 | 38.67 | 39.15 | 38.24 | 38.28 | -0.44% | 2,086,200 |
| 2026-06-09 | 36.72 | 38.81 | 36.68 | 38.45 | +6.22% | 2,918,500 |
| 2026-06-08 | 35.74 | 36.29 | 35.38 | 36.20 | +2.81% | 2,055,400 |
| 2026-06-05 | 34.69 | 35.49 | 34.55 | 35.21 | +0.83% | 1,512,900 |
| 2026-06-04 | 33.90 | 35.07 | 33.90 | 34.92 | +2.71% | 1,114,300 |
| 2026-06-03 | 33.71 | 34.29 | 33.50 | 34.00 | -0.64% | 1,709,400 |
| 2026-06-02 | 33.26 | 34.41 | 33.07 | 34.22 | +2.52% | 1,542,700 |
| 2026-06-01 | 33.58 | 33.88 | 33.27 | 33.38 | -1.10% | 1,589,000 |
| 2026-05-29 | 33.66 | 34.30 | 33.49 | 33.75 | -0.30% | 1,933,300 |
| 2026-05-28 | 33.17 | 34.34 | 32.97 | 33.85 | +1.62% | 2,849,600 |
| 2026-05-27 | 32.79 | 33.40 | 32.73 | 33.31 | +1.87% | 1,452,100 |
| 2026-05-26 | 32.29 | 32.83 | 32.18 | 32.70 | +2.25% | 1,307,000 |
| 2026-05-22 | 31.66 | 32.13 | 31.49 | 31.98 | +1.11% | 1,146,200 |
| 2026-05-21 | 31.36 | 31.77 | 31.01 | 31.63 | +0.09% | 984,400 |
| 2026-05-20 | 30.39 | 31.64 | 30.02 | 31.60 | +4.22% | 1,638,400 |
| 2026-05-19 | 31.64 | 31.64 | 30.26 | 30.32 | -4.20% | 1,773,500 |
| 2026-05-18 | 30.87 | 31.73 | 30.79 | 31.65 | +3.50% | 1,984,000 |
| 2026-05-15 | 31.33 | 31.33 | 30.03 | 30.58 | -1.58% | 1,325,200 |
| 2026-05-14 | 30.95 | 31.76 | 30.70 | 31.07 | +1.24% | 1,418,000 |
| 2026-05-13 | 30.88 | 31.23 | 30.57 | 30.69 | -1.73% | 1,561,500 |
| 2026-05-12 | 31.07 | 31.43 | 30.50 | 31.23 | +0.61% | 1,953,600 |
| 2026-05-11 | 32.07 | 32.22 | 30.97 | 31.04 | -3.48% | 2,177,300 |
| 2026-05-08 | 32.14 | 32.38 | 31.78 | 32.16 | +0.37% | 1,838,000 |
| 2026-05-07 | 31.70 | 32.56 | 31.64 | 32.04 | +1.52% | 3,822,500 |
| 2026-05-06 | 30.77 | 31.58 | 30.76 | 31.56 | +4.30% | 2,039,700 |
| 2026-05-05 | 29.26 | 30.32 | 28.87 | 30.26 | +1.99% | 2,639,100 |
| 2026-05-04 | 29.87 | 30.34 | 29.61 | 29.67 | -1.75% | 1,453,400 |
| 2026-05-01 | 29.99 | 30.26 | 29.68 | 30.20 | +1.04% | 2,242,300 |
| 2026-04-30 | 29.85 | 30.25 | 29.71 | 29.89 | +1.84% | 1,215,600 |
| 2026-04-29 | 30.13 | 30.40 | 29.16 | 29.35 | -3.14% | 1,707,700 |
| 2026-04-28 | 30.00 | 30.42 | 29.57 | 30.30 | +1.47% | 1,440,900 |
| 2026-04-27 | 29.28 | 30.11 | 29.28 | 29.86 | +1.91% | 1,611,200 |
| 2026-04-24 | 28.94 | 29.64 | 28.72 | 29.30 | +1.31% | 1,739,500 |
| 2026-04-23 | 29.03 | 29.33 | 28.28 | 28.92 | -0.92% | 2,365,500 |
| 2026-04-22 | 29.29 | 29.51 | 28.94 | 29.19 | +0.45% | 1,776,500 |
| 2026-04-21 | 29.52 | 29.73 | 28.83 | 29.06 | -1.76% | 1,405,600 |
| 2026-04-20 | 29.03 | 29.60 | 29.00 | 29.58 | +1.02% | 1,140,400 |
| 2026-04-17 | 28.82 | 29.44 | 28.54 | 29.28 | +3.13% | 1,388,600 |
| 2026-04-16 | 28.65 | 29.17 | 28.10 | 28.39 | -0.63% | 1,992,000 |
| 2026-04-15 | 28.04 | 28.63 | 27.79 | 28.57 | +2.15% | 2,102,900 |
| 2026-04-14 | 27.62 | 28.19 | 27.54 | 27.97 | +1.56% | 1,876,000 |
| 2026-04-13 | 26.93 | 27.63 | 26.77 | 27.54 | +1.40% | 1,510,100 |
| 2026-04-10 | 26.92 | 27.31 | 26.86 | 27.16 | +1.38% | 1,377,200 |
| 2026-04-09 | 26.83 | 27.17 | 26.04 | 26.79 | -1.22% | 1,600,900 |
| 2026-04-08 | 27.19 | 27.58 | 26.84 | 27.12 | +4.19% | 3,304,400 |
| 2026-04-07 | 25.37 | 26.11 | 25.37 | 26.03 | +1.96% | 1,843,100 |
| 2026-04-06 | 25.37 | 25.73 | 25.20 | 25.53 | +0.71% | 1,525,800 |
| 2026-04-02 | 25.19 | 26.09 | 24.93 | 25.35 | -0.86% | 1,702,600 |
| 2026-04-01 | 26.45 | 26.45 | 25.53 | 25.57 | -1.62% | 2,375,000 |
| 2026-03-31 | 25.77 | 26.64 | 25.43 | 25.99 | +3.22% | 2,465,900 |
| 2026-03-30 | 25.02 | 25.59 | 24.67 | 25.18 | +1.90% | 1,532,900 |
| 2026-03-27 | 25.38 | 25.48 | 24.57 | 24.71 | -3.74% | 1,757,600 |
| 2026-03-26 | 25.78 | 26.28 | 25.52 | 25.67 | -1.19% | 1,734,200 |
| 2026-03-25 | 26.34 | 26.58 | 25.77 | 25.98 | -0.54% | 2,578,000 |
| 2026-03-24 | 25.75 | 26.50 | 25.62 | 26.12 | +0.38% | 3,822,300 |
| 2026-03-23 | 26.17 | 26.80 | 25.88 | 26.02 | +2.40% | 2,686,000 |
| 2026-03-20 | 26.58 | 26.58 | 25.33 | 25.41 | -4.04% | 6,058,600 |
| 2026-03-19 | 26.05 | 26.61 | 25.63 | 26.48 | +0.23% | 2,479,500 |
| 2026-03-18 | 25.76 | 26.77 | 25.75 | 26.42 | +1.46% | 3,140,000 |
| 2026-03-17 | 26.08 | 26.56 | 25.96 | 26.04 | +2.52% | 3,071,600 |
| 2026-03-16 | 26.27 | 26.52 | 25.38 | 25.40 | -2.12% | 2,484,700 |
| 2026-03-13 | 26.41 | 26.96 | 25.84 | 25.95 | -0.35% | 1,725,100 |
| 2026-03-12 | 25.97 | 26.32 | 25.28 | 26.04 | -1.25% | 2,590,800 |
| 2026-03-11 | 26.53 | 26.53 | 25.74 | 26.37 | -0.53% | 2,297,000 |
| 2026-03-10 | 27.32 | 27.32 | 26.34 | 26.51 | -1.78% | 1,567,700 |
| 2026-03-09 | 26.46 | 27.28 | 25.80 | 26.99 | +0.19% | 1,750,500 |
| 2026-03-06 | 27.82 | 27.94 | 26.85 | 26.94 | -4.84% | 2,078,900 |
| 2026-03-05 | 28.37 | 28.75 | 28.01 | 28.31 | -0.81% | 2,260,700 |
| 2026-03-04 | 27.85 | 28.59 | 27.47 | 28.54 | +3.71% | 1,588,300 |
| 2026-03-03 | 26.64 | 27.95 | 25.71 | 27.52 | +0.51% | 2,472,500 |
| 2026-03-02 | 27.20 | 27.45 | 26.83 | 27.38 | -0.73% | 2,098,000 |
| 2026-02-27 | 28.82 | 28.85 | 27.45 | 27.58 | -5.48% | 2,579,700 |
| 2026-02-26 | 28.48 | 29.33 | 28.22 | 29.18 | +1.96% | 1,949,900 |
| 2026-02-25 | 28.21 | 28.80 | 27.84 | 28.62 | +2.58% | 1,437,600 |
| 2026-02-24 | 27.97 | 28.40 | 27.76 | 27.90 | -0.53% | 1,503,400 |
| 2026-02-23 | 29.12 | 29.17 | 27.86 | 28.05 | -3.51% | 2,009,400 |
| 2026-02-20 | 29.29 | 29.63 | 28.72 | 29.07 | -1.06% | 1,918,500 |
| 2026-02-19 | 29.46 | 29.61 | 29.02 | 29.38 | -1.18% | 1,813,800 |
| 2026-02-18 | 28.95 | 30.14 | 28.95 | 29.73 | +2.45% | 3,253,300 |
| 2026-02-17 | 29.92 | 30.04 | 28.54 | 29.02 | -2.91% | 2,994,100 |
| 2026-02-13 | 29.58 | 30.53 | 29.25 | 29.89 | +1.84% | 3,759,200 |
| 2026-02-12 | 30.61 | 30.86 | 28.08 | 29.35 | -2.98% | 5,295,000 |
| 2026-02-11 | 31.94 | 32.98 | 30.23 | 30.25 | -4.99% | 5,341,600 |
| 2026-02-10 | 31.28 | 32.26 | 30.65 | 31.84 | +2.74% | 2,880,000 |
| 2026-02-09 | 30.97 | 31.24 | 30.62 | 30.99 | -0.90% | 2,231,700 |
| 2026-02-06 | 30.59 | 31.43 | 30.59 | 31.27 | +2.66% | 1,641,000 |
| 2026-02-05 | 30.61 | 30.79 | 30.12 | 30.46 | -0.36% | 1,385,100 |
| 2026-02-04 | 30.69 | 31.21 | 30.46 | 30.57 | +0.46% | 1,929,700 |
| 2026-02-03 | 30.63 | 31.45 | 30.21 | 30.43 | -1.20% | 2,119,200 |
| 2026-02-02 | 32.07 | 32.64 | 30.70 | 30.80 | -3.39% | 1,948,000 |
| 2026-01-30 | 31.36 | 31.96 | 31.34 | 31.88 | +0.28% | 1,759,400 |
| 2026-01-29 | 31.43 | 31.79 | 30.98 | 31.79 | +1.89% | 2,090,400 |
| 2026-01-28 | 32.27 | 32.34 | 31.00 | 31.20 | -2.77% | 1,333,100 |
| 2026-01-27 | 31.55 | 32.21 | 31.55 | 32.09 | +0.79% | 1,354,700 |
| 2026-01-26 | 32.14 | 32.32 | 31.77 | 31.84 | -0.93% | 1,103,500 |
| 2026-01-23 | 32.19 | 32.42 | 31.89 | 32.14 | -1.11% | 1,294,300 |
| 2026-01-22 | 33.40 | 33.68 | 32.41 | 32.50 | -1.43% | 1,703,600 |
| 2026-01-21 | 32.93 | 33.34 | 32.61 | 32.97 | +0.86% | 1,854,700 |
| 2026-01-20 | 33.00 | 33.05 | 32.41 | 32.69 | -2.85% | 1,715,500 |
| 2026-01-16 | 33.69 | 34.16 | 33.39 | 33.65 | +0.03% | 1,400,200 |
| 2026-01-15 | 33.57 | 34.16 | 33.23 | 33.64 | +0.15% | 1,111,400 |
| 2026-01-14 | 33.61 | 33.94 | 33.27 | 33.59 | -0.44% | 834,400 |
| 2026-01-13 | 34.34 | 34.62 | 33.74 | 33.74 | -1.49% | 1,255,500 |
| 2026-01-12 | 34.29 | 34.46 | 33.95 | 34.25 | -0.75% | 1,281,700 |
| 2026-01-09 | 34.58 | 34.83 | 34.20 | 34.51 | -0.29% | 1,152,000 |
| 2026-01-08 | 33.30 | 34.81 | 33.30 | 34.61 | +2.88% | 1,207,100 |
| 2026-01-07 | 34.49 | 34.78 | 33.38 | 33.64 | -2.01% | 1,494,900 |
| 2026-01-06 | 33.35 | 34.39 | 33.30 | 34.33 | +2.57% | 923,200 |
| 2026-01-05 | 33.03 | 33.85 | 33.03 | 33.47 | +0.06% | 1,084,500 |
| 2026-01-02 | 33.25 | 33.70 | 32.89 | 33.45 | +0.51% | 742,200 |
| 2025-12-31 | 33.71 | 33.85 | 33.14 | 33.28 | -1.22% | 1,214,100 |
| 2025-12-30 | 33.46 | 33.78 | 33.38 | 33.69 | +0.45% | 983,500 |
| 2025-12-29 | 33.67 | 33.84 | 33.37 | 33.54 | -0.33% | 943,700 |
| 2025-12-26 | 33.66 | 33.79 | 33.46 | 33.65 | +0.00% | 757,400 |
| 2025-12-24 | 32.98 | 33.82 | 32.67 | 33.65 | +1.94% | 628,600 |
| 2025-12-23 | 33.30 | 33.37 | 32.86 | 33.01 | -1.17% | 1,111,600 |
| 2025-12-22 | 33.17 | 33.50 | 32.92 | 33.40 | +0.09% | 1,221,400 |
| 2025-12-19 | 33.43 | 33.65 | 33.11 | 33.37 | -0.57% | 3,400,500 |
| 2025-12-18 | 33.88 | 34.08 | 33.53 | 33.56 | -1.87% | 1,431,600 |
| 2025-12-17 | 34.52 | 34.87 | 33.79 | 34.20 | -0.75% | 1,463,800 |
| 2025-12-16 | 34.87 | 35.05 | 34.11 | 34.46 | -0.95% | 1,672,900 |
| 2025-12-15 | 35.55 | 35.68 | 34.65 | 34.79 | -1.58% | 1,455,900 |
| 2025-12-12 | 35.27 | 35.35 | 34.79 | 35.35 | +0.86% | 1,378,700 |
| 2025-12-11 | 35.47 | 35.74 | 34.27 | 35.05 | -0.48% | 1,457,500 |
| 2025-12-10 | 34.52 | 35.59 | 34.52 | 35.22 | +2.03% | 2,371,100 |
| 2025-12-09 | 34.23 | 35.11 | 33.82 | 34.52 | +1.29% | 1,332,700 |
| 2025-12-08 | 34.62 | 34.90 | 33.90 | 34.08 | -2.13% | 1,752,700 |
| 2025-12-05 | 35.45 | 35.65 | 34.20 | 34.82 | -1.78% | 2,596,500 |
| 2025-12-04 | 36.03 | 36.15 | 35.37 | 35.45 | -1.45% | 927,400 |
| 2025-12-03 | 36.47 | 36.74 | 35.73 | 35.97 | -1.43% | 834,600 |
| 2025-12-02 | 37.00 | 37.20 | 36.34 | 36.49 | -0.65% | 822,500 |
| 2025-12-01 | 36.39 | 37.13 | 35.87 | 36.73 | -0.24% | 967,700 |
| 2025-11-28 | 36.62 | 36.95 | 36.44 | 36.82 | +0.00% | 458,000 |
| 2025-11-26 | 37.01 | 37.51 | 36.65 | 36.82 | -0.91% | 1,151,800 |
| 2025-11-25 | 35.03 | 37.29 | 34.98 | 37.16 | +6.32% | 2,438,100 |
| 2025-11-24 | 34.37 | 35.26 | 34.26 | 34.95 | +3.28% | 1,697,700 |
| 2025-11-21 | 33.26 | 33.92 | 32.90 | 33.84 | +2.48% | 1,317,200 |
| 2025-11-20 | 34.33 | 34.90 | 32.97 | 33.02 | -2.97% | 1,376,000 |
| 2025-11-19 | 33.38 | 34.24 | 33.12 | 34.03 | +2.22% | 1,987,300 |
| 2025-11-18 | 32.95 | 33.35 | 32.61 | 33.29 | +0.60% | 1,835,500 |
| 2025-11-17 | 34.21 | 34.45 | 32.76 | 33.09 | -3.98% | 2,018,700 |
| 2025-11-14 | 34.83 | 34.83 | 34.27 | 34.46 | -0.75% | 1,436,900 |
| 2025-11-13 | 35.16 | 35.31 | 34.55 | 34.72 | -1.84% | 1,027,600 |
| 2025-11-12 | 36.14 | 36.74 | 35.34 | 35.37 | -2.59% | 2,083,600 |
| 2025-11-11 | 36.43 | 37.00 | 36.16 | 36.31 | +0.14% | 916,600 |
| 2025-11-10 | 37.28 | 37.29 | 36.02 | 36.26 | -2.55% | 1,056,800 |
| 2025-11-07 | 35.55 | 37.24 | 35.46 | 37.21 | +4.46% | 1,809,500 |
| 2025-11-06 | 35.69 | 35.92 | 35.26 | 35.62 | +0.20% | 1,594,000 |
| 2025-11-05 | 35.86 | 35.99 | 33.81 | 35.55 | -0.86% | 4,441,300 |
| 2025-11-04 | 37.51 | 37.73 | 35.27 | 35.86 | -4.93% | 2,896,700 |
| 2025-11-03 | 37.54 | 38.24 | 36.88 | 37.72 | -0.58% | 2,242,500 |
| 2025-10-31 | 37.29 | 38.19 | 37.12 | 37.94 | +1.39% | 1,336,200 |
| 2025-10-30 | 37.41 | 38.01 | 37.38 | 37.42 | -0.58% | 890,900 |
| 2025-10-29 | 38.96 | 39.35 | 37.21 | 37.64 | -4.18% | 1,847,500 |
| 2025-10-28 | 39.22 | 39.98 | 38.54 | 39.28 | +0.28% | 1,429,800 |
| 2025-10-27 | 39.65 | 39.65 | 38.59 | 39.17 | -0.53% | 1,122,300 |
| 2025-10-24 | 39.64 | 39.87 | 39.25 | 39.38 | +0.15% | 619,000 |
| 2025-10-23 | 39.64 | 39.67 | 38.88 | 39.32 | -0.88% | 615,900 |
| 2025-10-22 | 39.33 | 39.77 | 39.05 | 39.67 | +1.33% | 838,800 |
| 2025-10-21 | 38.37 | 39.45 | 38.28 | 39.15 | +2.27% | 753,900 |
| 2025-10-20 | 39.47 | 39.78 | 38.16 | 38.28 | -2.40% | 881,400 |
| 2025-10-17 | 39.29 | 39.60 | 38.79 | 39.22 | -0.71% | 1,419,900 |
| 2025-10-16 | 40.63 | 40.90 | 39.10 | 39.50 | -2.13% | 1,936,900 |
| 2025-10-15 | 40.18 | 41.00 | 39.70 | 40.36 | +1.43% | 1,101,800 |
| 2025-10-14 | 38.78 | 39.94 | 38.60 | 39.79 | +2.24% | 864,200 |
| 2025-10-13 | 38.41 | 38.99 | 38.24 | 38.92 | +2.50% | 851,000 |
| 2025-10-10 | 39.58 | 39.62 | 37.95 | 37.97 | -3.87% | 1,292,800 |
| 2025-10-09 | 40.39 | 40.47 | 39.09 | 39.50 | -1.99% | 867,000 |
| 2025-10-08 | 40.59 | 40.92 | 40.20 | 40.30 | -0.62% | 1,260,200 |
| 2025-10-07 | 41.26 | 41.61 | 40.52 | 40.55 | -1.67% | 940,700 |
| 2025-10-06 | 41.13 | 41.85 | 40.86 | 41.24 | +0.54% | 1,468,200 |
| 2025-10-03 | 41.07 | 41.67 | 40.85 | 41.02 | -0.10% | 1,016,400 |
| 2025-10-02 | 41.27 | 41.59 | 40.85 | 41.06 | -0.39% | 1,029,900 |
| 2025-10-01 | 40.50 | 41.25 | 40.50 | 41.22 | +1.70% | 980,600 |
| 2025-09-30 | 40.30 | 40.61 | 39.93 | 40.53 | +0.35% | 877,800 |
| 2025-09-29 | 40.50 | 40.95 | 40.12 | 40.39 | +0.30% | 1,194,800 |
| 2025-09-26 | 40.44 | 40.51 | 39.73 | 40.27 | -0.30% | 1,213,700 |
| 2025-09-25 | 40.41 | 40.80 | 40.02 | 40.39 | -1.30% | 1,070,100 |
| 2025-09-24 | 41.55 | 41.55 | 40.73 | 40.92 | -1.89% | 971,800 |
| 2025-09-23 | 41.77 | 42.17 | 41.45 | 41.71 | +0.02% | 1,379,300 |
| 2025-09-22 | 41.18 | 41.98 | 41.14 | 41.70 | +0.02% | 1,440,100 |
| 2025-09-19 | 41.93 | 42.01 | 41.32 | 41.69 | -0.55% | 6,274,300 |
| 2025-09-18 | 41.45 | 42.26 | 41.16 | 41.92 | +1.75% | 1,094,700 |
| 2025-09-17 | 42.17 | 42.50 | 41.06 | 41.20 | -2.35% | 2,200,600 |
| 2025-09-16 | 42.02 | 42.33 | 41.70 | 42.19 | +0.29% | 2,420,600 |
| 2025-09-15 | 42.90 | 43.37 | 41.63 | 42.07 | -2.09% | 2,145,100 |
| 2025-09-12 | 42.72 | 43.23 | 42.32 | 42.97 | +2.29% | 1,637,100 |
| 2025-09-11 | 40.70 | 42.10 | 40.62 | 42.01 | +3.88% | 1,371,200 |
| 2025-09-10 | 39.88 | 40.44 | 39.68 | 40.44 | +1.35% | 1,180,400 |
| 2025-09-09 | 40.52 | 40.71 | 39.69 | 39.90 | -1.92% | 1,235,100 |
| 2025-09-08 | 40.31 | 40.72 | 39.67 | 40.68 | -1.48% | 2,099,100 |
| 2025-09-05 | 40.50 | 41.37 | 40.16 | 41.29 | +3.51% | 2,848,700 |
| 2025-09-04 | 39.35 | 40.35 | 39.35 | 39.89 | +1.42% | 2,439,100 |
| 2025-09-03 | 37.81 | 39.39 | 37.61 | 39.33 | +3.72% | 2,676,700 |
| 2025-09-02 | 37.30 | 38.07 | 37.23 | 37.92 | -0.29% | 2,290,100 |
| 2025-08-29 | 37.63 | 38.24 | 37.57 | 38.03 | +1.22% | 1,479,800 |
| 2025-08-28 | 37.77 | 37.77 | 37.04 | 37.57 | -0.19% | 1,676,400 |
| 2025-08-27 | 36.96 | 37.82 | 36.96 | 37.64 | +1.70% | 1,817,200 |
| 2025-08-26 | 37.85 | 38.09 | 36.92 | 37.01 | -2.09% | 3,162,900 |
| 2025-08-25 | 37.88 | 38.20 | 37.65 | 37.80 | -0.74% | 2,160,200 |
| 2025-08-22 | 36.48 | 38.18 | 36.31 | 38.08 | +5.28% | 3,113,600 |
| 2025-08-21 | 36.38 | 36.53 | 36.01 | 36.17 | -1.39% | 1,480,500 |
| 2025-08-20 | 36.60 | 37.13 | 36.25 | 36.68 | -1.21% | 2,333,200 |
| 2025-08-19 | 36.94 | 37.51 | 36.79 | 37.13 | +0.90% | 1,744,900 |
| 2025-08-18 | 36.92 | 37.10 | 36.65 | 36.80 | -1.10% | 1,251,700 |
| 2025-08-15 | 37.18 | 37.34 | 36.61 | 37.21 | +0.43% | 849,800 |
| 2025-08-14 | 37.07 | 37.35 | 36.90 | 37.05 | -2.01% | 718,900 |
| 2025-08-13 | 37.00 | 37.93 | 36.86 | 37.81 | +2.69% | 1,389,400 |
| 2025-08-12 | 36.25 | 36.85 | 36.03 | 36.82 | +2.53% | 811,900 |
| 2025-08-11 | 36.85 | 36.93 | 35.89 | 35.91 | -2.71% | 1,236,400 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jun (+15.83%). Worst month: Feb (-7.91%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Vornado Realty Trust's (VNO) latest close?
39.50 on 2026-08-07, from the Closelook data lake's daily price record.
What is VNO's 52-week high and low?
43.37 high and 24.57 low over the trailing 52 weeks, as of 2026-08-07.
What is Vornado Realty Trust's strongest and weakest month historically?
Historically, VNO's strongest calendar month has been Jun (average +15.83%) and its weakest Feb (average -7.91%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.