Vornado Realty Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-13	27.240	27.240	27.220	27.220	24.844	415
2022-09-12	28.065	28.065	28.065	28.065	25.615	1,050
2022-09-09	27.990	28.018	27.650	27.841	25.411	3,351
2022-09-08	26.400	27.420	26.400	27.420	25.027	15,200
2022-09-07	26.318	26.425	26.318	26.425	24.119	95
2022-09-06	26.161	26.480	26.161	26.480	24.169	1,120
2022-09-01	25.745	25.745	25.480	25.480	23.256	30
2022-08-31	26.326	26.326	26.326	26.326	24.028	90
2022-08-30	26.645	26.645	26.645	26.645	24.320	11
2022-08-26	27.245	27.245	27.245	27.245	24.867	9
2022-08-25	27.789	27.867	27.789	27.867	25.435	248
2022-08-22	27.800	27.850	27.645	27.645	25.232	1,058
2022-08-19	28.869	28.869	28.630	28.630	26.131	17
2022-08-18	29.850	29.870	29.490	29.600	27.017	139
2022-08-16	30.035	30.145	29.786	30.145	27.514	83
2022-08-15	30.267	30.267	30.174	30.174	27.540	350
2022-08-11	29.745	30.675	29.715	30.572	27.904	1,314
2022-08-10	29.271	29.271	29.270	29.270	26.715	300
2022-08-09	28.275	28.275	27.960	27.960	25.520	16
2022-08-05	27.768	27.770	27.400	27.488	25.089	616
2022-08-04	28.558	28.559	28.555	28.559	25.583	1,200
2022-08-02	29.640	29.640	29.640	29.640	26.551	10
2022-08-01	29.655	29.930	29.655	29.860	26.748	1,145
2022-07-29	29.955	30.130	29.955	30.130	26.990	17
2022-07-28	29.680	29.925	29.680	29.890	26.775	1,112
2022-07-27	29.000	29.000	28.999	28.999	25.976	200
2022-07-22	29.760	29.760	29.750	29.750	26.650	6
2022-07-21	29.304	29.304	29.060	29.060	26.032	296
2022-07-19	29.378	29.378	29.378	29.378	26.316	40
2022-07-15	29.055	29.210	29.055	29.140	26.103	50
2022-07-14	28.565	28.565	28.565	28.565	25.588	36
2022-07-13	29.289	29.289	29.289	29.289	26.236	100
2022-07-12	29.320	29.655	29.320	29.625	26.538	28
2022-07-11	28.710	28.710	28.710	28.710	25.718	1
2022-07-07	29.965	30.002	29.965	29.992	26.866	62
2022-07-06	30.070	30.080	30.060	30.060	26.927	503
2022-07-01	29.010	29.010	28.867	28.867	25.859	505
2022-06-30	28.632	28.632	28.632	28.632	25.648	89
2022-06-29	28.881	28.881	28.798	28.815	25.812	1,232
2022-06-28	30.120	30.130	30.120	30.130	26.990	135
2022-06-27	29.570	29.570	29.570	29.570	26.488	7
2022-06-24	29.675	29.895	29.672	29.895	26.779	1,896
2022-06-22	28.310	28.310	28.310	28.310	25.360	3
2022-06-21	28.725	28.920	28.725	28.740	25.745	40
2022-06-17	28.526	28.595	28.261	28.552	25.576	872
2022-06-16	28.019	28.055	28.019	28.055	25.131	104
2022-06-15	29.464	29.464	29.330	29.330	26.273	24
2022-06-14	28.980	28.980	28.816	28.816	25.813	501
2022-06-13	29.790	29.790	29.387	29.387	26.324	563
2022-06-10	31.265	31.470	30.868	31.221	27.967	1,240
2022-06-09	32.024	32.172	32.024	32.172	28.819	234
2022-06-07	32.425	32.486	32.425	32.486	29.100	510
2022-06-01	34.647	34.670	33.478	33.620	30.116	291
2022-05-31	34.958	34.958	34.958	34.958	31.315	3
2022-05-27	35.332	35.332	35.330	35.330	31.648	21
2022-05-26	34.895	34.967	34.895	34.967	31.323	745
2022-05-25	34.112	34.112	34.112	34.112	30.557	60
2022-05-23	33.901	34.028	33.901	34.028	30.482	43
2022-05-20	33.235	33.235	33.136	33.136	29.682	1,400
2022-05-18	34.958	34.958	34.737	34.737	31.117	170

← NewerPage 17 of 19 · 1,097 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-17	0.7400 USD
2024-12-16	0.7400 USD
2023-12-14	0.3000 USD
2023-01-27	0.3750 USD
2022-11-04	0.5300 USD
2022-08-05	0.5300 USD
2022-05-06	0.5300 USD
2022-01-28	0.5300 USD
2021-11-05	0.5300 USD
2021-08-06	0.5300 USD
2021-05-07	0.5300 USD
2021-01-29	0.5300 USD
2020-11-06	0.5300 USD
2020-08-07	0.5300 USD
2020-05-08	0.6600 USD
2020-01-24	0.6600 USD
2019-12-27	1.9500 USD
2019-11-01	0.6600 USD
2019-08-02	0.6600 USD
2019-05-03	0.6600 USD
2019-01-25	0.6600 USD

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