Vornado Realty Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-14	235.68	235.68	235.68	235.68	211.51	1
2022-03-11	236.90	236.90	233.91	236.57	212.31	104
2022-03-10	231.84	231.84	231.84	231.84	208.07	1
2022-03-09	229.88	231.04	229.88	231.04	207.35	91
2022-03-08	224.33	224.33	224.33	224.33	201.33	40
2022-03-07	220.99	220.99	220.99	220.99	198.33	0
2022-03-04	221.00	221.00	220.99	220.99	198.33	22
2022-03-03	216.25	217.06	215.00	217.06	194.80	87
2022-03-02	221.13	221.13	221.13	221.13	198.45	20
2022-02-25	224.25	224.25	223.70	223.70	200.76	53
2022-02-24	210.30	215.88	210.30	215.75	193.63	101
2022-02-23	212.00	212.00	210.85	210.85	189.23	73
2022-02-22	225.12	225.12	225.12	225.12	202.03	0
2022-02-21	225.12	225.12	225.12	225.12	202.03	4
2022-02-18	229.02	229.02	229.02	229.02	205.53	0
2022-02-17	229.02	229.02	229.02	229.02	205.53	0
2022-02-16	226.00	229.02	226.00	229.02	205.53	13
2022-02-15	220.50	226.00	220.50	224.49	201.47	92
2022-02-14	215.00	216.04	211.80	211.80	190.08	21
2022-02-11	218.46	218.46	215.00	215.00	192.95	3
2022-02-10	219.12	221.54	218.46	218.46	196.06	37
2022-02-09	218.40	218.87	218.40	218.87	196.43	52
2022-02-08	216.15	216.15	213.23	213.23	191.36	345
2022-02-07	214.00	214.00	214.00	214.00	192.05	0
2022-02-04	215.25	215.25	214.00	214.00	192.05	6
2022-02-03	218.46	218.46	218.46	218.46	196.06	1
2022-02-02	221.69	221.69	220.44	220.44	197.83	3
2022-02-01	219.35	219.35	219.35	219.35	196.86	22
2022-01-31	209.79	209.79	209.79	209.79	188.28	0
2022-01-28	209.79	209.79	209.79	209.79	188.28	1
2022-01-27	220.60	220.60	215.00	215.00	190.34	17
2022-01-26	225.08	225.08	224.00	224.00	198.30	186
2022-01-25	225.08	225.08	225.08	225.08	199.26	1
2022-01-24	224.48	224.48	220.50	222.41	196.90	11
2022-01-21	228.39	228.84	228.39	228.84	202.59	6
2022-01-20	240.00	240.00	237.84	237.84	210.56	3
2022-01-19	246.14	246.14	242.00	242.00	214.24	326
2022-01-18	252.40	252.40	252.40	252.40	223.45	0
2022-01-17	252.40	252.40	252.40	252.40	223.45	39
2022-01-14	249.00	249.00	249.00	249.00	220.44	0
2022-01-13	249.00	249.00	249.00	249.00	220.44	0
2022-01-12	249.00	249.00	249.00	249.00	220.44	100
2022-01-11	257.00	257.00	257.00	257.00	227.52	3
2022-01-10	258.06	258.06	256.75	256.75	227.30	10
2022-01-07	255.00	255.00	255.00	255.00	225.75	0
2022-01-06	255.00	255.00	255.00	255.00	225.75	15
2022-01-05	260.52	260.52	254.93	254.93	225.69	212
2022-01-04	256.76	256.76	256.76	256.76	227.31	140
2022-01-03	235.83	235.83	235.83	235.83	208.78	0
2021-12-30	237.96	237.96	235.83	235.83	208.78	310
2021-12-29	237.88	238.93	237.88	238.93	211.52	79
2021-12-28	234.83	235.06	234.83	235.06	208.10	6
2021-12-27	233.04	234.00	233.04	234.00	207.16	27
2021-12-23	236.00	236.00	236.00	236.00	208.93	220
2021-12-22	233.01	233.01	233.01	233.01	206.28	50
2021-12-21	234.83	234.83	234.83	234.83	207.89	0
2021-12-20	234.83	234.83	234.83	234.83	207.89	0
2021-12-17	233.45	234.83	233.45	234.83	207.89	62
2021-12-16	234.97	234.97	232.30	232.30	205.65	10
2021-12-15	234.96	234.96	234.96	234.96	208.01	0

← NewerPage 20 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.