Vornado Realty Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-08	159.84	159.84	159.84	159.84	145.41	0
2022-06-07	159.84	159.84	159.84	159.84	145.41	0
2022-06-06	159.84	159.84	159.84	159.84	145.41	0
2022-06-03	159.21	159.84	159.21	159.84	145.41	314
2022-06-02	160.64	161.50	160.00	161.50	146.92	5
2022-06-01	166.60	166.60	166.60	166.60	151.56	0
2022-05-31	170.58	170.58	164.94	166.60	151.56	104
2022-05-30	170.58	170.58	170.58	170.58	155.18	2
2022-05-27	168.50	168.60	168.50	168.60	153.38	21
2022-05-26	159.00	159.00	159.00	159.00	144.65	0
2022-05-25	159.00	159.00	159.00	159.00	144.65	0
2022-05-24	158.24	159.00	157.50	159.00	144.65	18
2022-05-23	164.00	164.00	162.63	162.63	147.95	72
2022-05-20	167.04	167.04	161.76	162.66	147.98	75
2022-05-19	169.00	169.00	164.78	164.78	149.91	65
2022-05-18	175.61	175.61	175.61	175.61	159.76	0
2022-05-17	175.61	175.61	175.61	175.61	159.76	0
2022-05-16	175.61	175.61	175.61	175.61	159.76	0
2022-05-13	175.61	175.61	175.61	175.61	159.76	0
2022-05-12	175.01	175.61	175.01	175.61	159.76	164
2022-05-11	173.74	173.74	173.74	173.74	158.06	10
2022-05-10	179.28	179.28	173.00	173.00	157.39	53
2022-05-09	181.50	183.60	181.50	183.60	167.03	2
2022-05-06	186.50	186.50	183.50	183.50	166.94	5
2022-05-05	188.09	188.09	188.09	188.09	168.80	0
2022-05-04	190.00	190.00	185.00	188.09	168.80	65
2022-05-03	192.00	192.00	191.39	191.39	171.76	114
2022-05-02	189.05	191.50	188.50	191.50	171.86	5
2022-04-29	196.81	197.00	193.42	193.42	173.58	43
2022-04-28	198.00	198.00	198.00	198.00	177.70	0
2022-04-27	201.00	201.00	198.00	198.00	177.70	3
2022-04-26	205.00	205.00	205.00	205.00	183.98	1
2022-04-25	198.55	198.55	198.55	198.55	178.19	0
2022-04-22	198.55	198.55	198.55	198.55	178.19	1
2022-04-20	195.51	195.88	195.51	195.88	175.79	31
2022-04-19	191.00	191.00	191.00	191.00	171.41	0
2022-04-18	194.00	194.00	191.00	191.00	171.41	65
2022-04-14	197.00	197.00	196.60	196.60	176.44	198
2022-04-13	195.50	195.50	195.50	195.50	175.45	0
2022-04-12	192.50	195.50	192.50	195.50	175.45	2
2022-04-11	195.50	195.50	195.50	195.50	175.45	20
2022-04-08	195.70	195.70	194.71	194.71	174.74	11
2022-04-07	200.02	200.02	197.48	197.60	177.34	26
2022-04-06	201.50	202.18	201.50	202.18	181.45	11
2022-04-05	204.37	204.37	204.37	204.37	183.41	0
2022-04-04	204.00	204.37	204.00	204.37	183.41	11
2022-04-01	214.00	214.00	210.00	210.20	188.64	45
2022-03-31	220.00	220.00	218.00	218.00	195.64	16
2022-03-30	222.04	222.04	222.04	222.04	199.27	0
2022-03-29	213.00	222.04	213.00	222.04	199.27	106
2022-03-28	220.88	220.88	218.85	218.85	196.41	34
2022-03-25	221.30	222.57	221.30	222.57	199.75	23
2022-03-24	218.50	218.68	216.00	218.68	196.25	7
2022-03-23	226.00	226.00	221.00	221.00	198.34	6
2022-03-22	225.86	225.86	225.86	225.86	202.70	1
2022-03-21	225.70	225.70	225.70	225.70	202.55	20
2022-03-18	228.74	228.74	228.74	228.74	205.28	210
2022-03-17	228.10	230.37	228.10	230.37	206.75	205
2022-03-16	236.34	236.34	236.34	236.34	212.10	0
2022-03-15	236.34	236.34	236.34	236.34	212.10	10

← NewerPage 19 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.