Vornado Realty Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-01	132.01	132.01	132.01	132.01	122.31	1
2022-08-31	137.34	137.34	137.20	137.20	127.11	6
2022-08-30	134.02	135.33	133.25	135.33	125.38	38
2022-08-29	135.50	135.50	134.00	134.50	124.61	42
2022-08-26	140.00	140.00	138.00	138.00	127.85	55
2022-08-25	143.64	143.64	143.64	143.64	133.08	1
2022-08-24	143.00	143.00	143.00	143.00	132.49	1
2022-08-23	141.80	141.80	141.50	141.50	131.10	2
2022-08-22	144.46	144.46	142.50	142.80	132.30	91
2022-08-19	150.00	150.00	149.25	149.25	138.28	14
2022-08-18	153.90	154.50	153.90	154.50	143.14	2
2022-08-17	152.16	152.16	152.16	152.16	140.97	46
2022-08-16	154.35	154.35	154.35	154.35	143.00	0
2022-08-15	154.50	154.50	154.35	154.35	143.00	6
2022-08-12	154.88	154.88	154.88	154.88	143.49	5
2022-08-11	157.34	157.34	157.34	157.34	145.77	16
2022-08-10	144.72	144.72	144.72	144.72	134.08	0
2022-08-09	144.72	144.72	144.72	144.72	134.08	2
2022-08-08	143.00	143.00	143.00	143.00	132.49	0
2022-08-05	146.67	146.67	143.00	143.00	132.49	46
2022-08-04	153.00	153.00	153.00	153.00	139.19	49
2022-08-03	155.19	155.19	154.32	154.32	140.39	31
2022-08-02	155.52	155.52	154.30	154.30	140.37	14
2022-08-01	153.92	153.92	153.92	153.92	140.03	2
2022-07-29	154.21	154.21	154.21	154.21	140.29	0
2022-07-28	154.21	154.21	154.21	154.21	140.29	90
2022-07-27	154.65	154.65	154.65	154.65	140.69	1
2022-07-26	156.00	156.00	155.30	155.30	141.28	90
2022-07-25	160.65	160.65	160.65	160.65	146.15	0
2022-07-22	160.65	160.65	160.65	160.65	146.15	0
2022-07-21	160.65	160.65	160.65	160.65	146.15	30
2022-07-20	160.64	160.64	160.64	160.64	146.14	0
2022-07-19	160.64	160.64	160.64	160.64	146.14	1
2022-07-18	157.92	157.92	157.20	157.20	143.01	17
2022-07-15	156.97	156.97	156.97	156.97	142.80	1
2022-07-14	155.25	156.96	155.19	155.19	141.18	221
2022-07-13	160.00	160.00	160.00	160.00	145.56	0
2022-07-12	160.94	160.94	160.00	160.00	145.56	20
2022-07-11	155.06	155.06	155.06	155.06	141.07	0
2022-07-08	155.06	155.06	155.06	155.06	141.07	110
2022-07-07	163.36	163.36	163.36	163.36	148.62	0
2022-07-06	163.36	163.36	163.36	163.36	148.62	2
2022-07-05	155.00	158.24	154.40	158.24	143.96	137
2022-07-04	153.89	153.89	153.89	153.89	140.00	13
2022-07-01	150.15	150.15	150.15	150.15	136.60	0
2022-06-30	150.00	150.15	150.00	150.15	136.60	3
2022-06-29	151.85	151.85	149.58	149.58	136.08	70
2022-06-28	156.14	156.14	156.14	156.14	142.05	0
2022-06-27	155.02	156.14	155.02	156.14	142.05	2
2022-06-24	155.54	156.90	155.54	156.90	142.74	35
2022-06-23	147.25	147.25	146.07	146.62	133.39	11
2022-06-22	145.80	145.80	145.80	145.80	132.64	1
2022-06-21	148.45	148.45	147.50	148.11	134.74	303
2022-06-20	145.01	148.45	145.01	148.45	135.05	202
2022-06-17	146.77	146.77	146.77	146.77	133.52	1
2022-06-15	150.15	151.64	150.15	151.64	137.95	6
2022-06-14	149.85	149.85	149.85	149.85	136.33	0
2022-06-13	153.60	153.60	149.85	149.85	136.33	33
2022-06-10	156.90	156.90	155.86	155.86	141.79	25
2022-06-09	155.04	155.04	155.04	155.04	141.05	200

← NewerPage 18 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.