Vornado Realty Trust historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-28	104.80	105.00	103.60	103.60	100.11	30
2023-02-27	106.17	106.17	106.17	106.17	102.59	0
2023-02-24	109.89	109.89	106.17	106.17	102.59	13
2023-02-23	106.20	106.20	106.20	106.20	102.62	150
2023-02-22	113.33	113.33	113.33	113.33	109.51	0
2023-02-17	116.80	116.80	113.33	113.33	109.51	96
2023-02-16	119.52	119.52	118.00	118.00	114.02	5
2023-02-15	118.00	118.00	118.00	118.00	114.02	0
2023-02-14	119.00	119.00	118.00	118.00	114.02	5
2023-02-13	120.24	120.24	120.24	120.24	116.19	0
2023-02-10	120.72	120.72	120.24	120.24	116.19	2
2023-02-08	122.00	122.00	122.00	122.00	117.89	120
2023-02-07	124.80	124.80	124.80	124.80	120.59	280
2023-02-06	127.31	127.31	127.31	127.31	123.02	1
2023-02-03	119.86	133.31	119.86	127.31	123.02	51
2023-02-02	119.88	119.88	119.88	119.88	115.84	0
2023-02-01	119.88	119.88	119.88	119.88	115.84	99
2023-01-31	118.50	118.50	118.50	118.50	114.51	0
2023-01-30	118.50	118.50	118.50	118.50	114.51	0
2023-01-27	118.50	118.50	118.50	118.50	114.51	100
2023-01-26	113.78	113.78	113.78	113.78	108.07	2
2023-01-25	110.76	113.78	110.76	113.78	108.07	70
2023-01-24	114.96	114.96	114.20	114.20	108.47	94
2023-01-23	116.26	116.26	116.26	116.26	110.42	16
2023-01-20	115.80	115.80	115.80	115.80	109.99	90
2023-01-19	116.75	116.88	115.80	115.80	109.99	52
2023-01-18	105.00	118.20	105.00	118.20	112.27	9
2023-01-17	119.40	119.40	118.65	118.65	112.69	4
2023-01-16	118.65	118.65	118.65	118.65	112.69	2
2023-01-13	113.09	113.09	113.09	113.09	107.41	0
2023-01-12	113.09	113.09	113.09	113.09	107.41	0
2023-01-11	113.09	113.09	113.09	113.09	107.41	0
2023-01-10	113.37	113.83	113.09	113.09	107.41	201
2023-01-09	112.40	112.40	111.80	111.80	106.19	6
2023-01-06	114.00	114.00	114.00	114.00	108.28	0
2023-01-05	113.79	114.00	113.79	114.00	108.28	21
2023-01-04	118.08	118.58	118.08	118.58	112.63	301
2023-01-03	114.18	114.18	114.18	114.18	108.45	1
2023-01-02	109.89	109.89	109.89	109.89	104.37	0
2022-12-29	109.89	109.89	109.89	109.89	104.37	0
2022-12-28	112.75	112.75	109.89	109.89	104.37	4
2022-12-27	113.41	113.41	113.00	113.00	107.33	5
2022-12-26	107.00	107.00	107.00	107.00	101.63	0
2022-12-23	107.00	107.00	107.00	107.00	101.63	0
2022-12-22	109.00	109.00	107.00	107.00	101.63	2
2022-12-21	110.99	110.99	110.99	110.99	105.42	103
2022-12-20	111.20	111.20	110.50	110.50	104.95	4
2022-12-19	116.05	116.05	116.05	116.05	110.22	0
2022-12-16	119.00	119.00	116.05	116.05	110.22	165
2022-12-15	119.00	119.00	119.00	119.00	113.03	1
2022-12-14	123.84	123.84	123.84	123.84	117.62	2
2022-12-13	121.80	126.00	121.20	121.20	115.12	93
2022-12-12	118.19	118.19	118.19	118.19	112.26	10
2022-12-09	113.18	115.09	113.18	115.09	109.31	5
2022-12-08	113.74	113.74	113.03	113.03	107.36	4
2022-12-07	116.76	116.76	116.76	116.76	110.90	10
2022-12-06	119.52	119.52	116.75	116.75	110.89	99
2022-12-05	127.14	127.14	127.14	127.14	120.76	0
2022-12-02	126.62	127.79	126.62	127.14	120.76	451
2022-12-01	130.79	130.79	130.53	130.53	123.98	10

← NewerPage 16 of 21 · 1,236 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-17	2.8499 USD
2024-12-13	3.2073 USD
2023-12-14	1.0163 USD
2023-01-27	1.9436 USD
2022-11-04	2.8224 USD
2022-08-05	2.7639 USD
2022-05-06	2.5423 USD
2022-01-28	2.9138 USD
2021-11-05	2.9593 USD
2021-08-06	2.8450 USD
2021-05-07	2.8192 USD
2021-01-29	2.8685 USD
2020-08-07	2.9947 USD
2020-05-08	3.6648 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.