Vornado Realty Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-30	131.55	132.30	131.55	132.30	125.66	2
2022-11-29	134.15	134.15	134.15	134.15	127.41	0
2022-11-28	134.15	134.15	134.15	134.15	127.41	0
2022-11-25	134.00	134.30	134.00	134.15	127.41	2,224
2022-11-24	134.00	134.00	129.30	129.30	122.81	32
2022-11-23	134.00	134.00	132.21	132.28	125.64	31
2022-11-22	132.00	132.00	132.00	132.00	125.37	12
2022-11-21	127.53	127.53	127.53	127.53	121.13	12
2022-11-18	129.35	129.35	129.35	129.35	122.86	0
2022-11-17	129.09	129.35	129.09	129.35	122.86	450
2022-11-16	131.39	131.39	130.88	130.88	124.31	354
2022-11-14	132.99	132.99	132.99	132.99	126.31	0
2022-11-11	132.99	132.99	132.99	132.99	126.31	1
2022-11-10	123.00	131.75	123.00	131.75	125.14	121
2022-11-09	117.60	117.64	117.60	117.64	111.73	400
2022-11-08	118.08	118.08	118.08	118.08	112.15	0
2022-11-07	122.15	122.15	116.76	118.08	112.15	141
2022-11-04	115.00	115.00	115.00	115.00	109.23	0
2022-11-03	115.00	115.00	115.00	115.00	106.55	2
2022-11-01	122.64	122.64	122.64	122.64	113.62	0
2022-10-31	122.64	122.64	122.64	122.64	113.62	90
2022-10-28	126.91	126.91	126.91	126.91	117.58	0
2022-10-27	126.91	126.91	126.91	126.91	117.58	0
2022-10-26	126.91	126.91	126.91	126.91	117.58	0
2022-10-25	126.91	126.91	126.91	126.91	117.58	20
2022-10-24	119.88	119.88	119.04	119.04	110.29	302
2022-10-21	114.73	114.73	114.73	114.73	106.30	5
2022-10-20	113.50	115.40	113.20	114.51	106.09	33
2022-10-19	114.00	114.00	113.80	113.80	105.43	12
2022-10-18	117.70	117.70	117.70	117.70	109.05	0
2022-10-17	117.70	117.70	117.70	117.70	109.05	0
2022-10-14	115.50	117.70	115.50	117.70	109.05	121
2022-10-13	108.60	114.50	108.20	114.50	106.08	108
2022-10-11	109.34	112.70	109.34	111.80	103.58	136
2022-10-10	110.00	110.00	109.90	109.90	101.82	22
2022-10-07	115.40	115.40	111.70	111.72	103.51	56
2022-10-06	117.50	117.70	113.40	115.40	106.92	136
2022-10-05	119.30	119.30	114.50	117.10	108.49	299
2022-10-04	123.60	123.60	123.60	123.60	114.51	1
2022-10-03	122.00	122.28	120.00	120.00	111.18	48
2022-09-30	125.04	125.55	124.68	125.52	116.29	14
2022-09-29	125.06	125.06	125.06	125.06	115.87	1
2022-09-28	129.00	129.00	128.70	128.70	119.24	10
2022-09-27	124.44	124.44	124.44	124.44	115.29	63
2022-09-26	126.45	126.45	126.00	126.00	116.74	3
2022-09-23	127.00	127.00	127.00	127.00	117.66	1
2022-09-22	130.00	131.00	128.00	128.32	118.89	47
2022-09-21	138.18	138.18	138.18	138.18	128.02	0
2022-09-20	138.18	138.18	138.18	138.18	128.02	0
2022-09-19	139.58	140.14	138.18	138.18	128.02	490
2022-09-16	136.37	136.37	136.37	136.37	126.34	0
2022-09-15	136.37	136.37	136.37	136.37	126.34	0
2022-09-14	136.37	136.37	136.37	136.37	126.34	5
2022-09-13	143.78	143.78	143.78	143.78	133.21	4
2022-09-12	143.78	143.78	143.78	143.78	133.21	30
2022-09-09	143.78	143.78	143.78	143.78	133.21	3
2022-09-08	141.67	143.78	141.67	143.78	133.21	318
2022-09-06	136.37	137.79	136.37	137.79	127.66	36
2022-09-05	133.84	133.84	133.84	133.84	124.00	0
2022-09-02	136.68	138.74	133.84	133.84	124.00	3,041

← NewerPage 17 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.