Vornado Realty Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	34.329	34.329	34.329	34.329	30.751	21
2022-05-13	34.291	34.547	34.291	34.547	30.946	200
2022-05-10	34.390	34.390	34.110	34.110	30.555	51
2022-05-09	35.860	35.925	35.835	35.925	32.181	307
2022-05-05	37.259	37.259	37.259	37.259	32.901	10
2022-05-04	37.690	38.005	37.670	38.005	33.560	27
2022-05-03	39.000	39.000	37.655	38.700	34.174	351
2022-04-29	39.607	39.607	39.607	39.607	34.975	10
2022-04-27	40.630	40.630	39.878	39.878	35.214	61
2022-04-22	41.289	41.378	41.289	41.378	36.538	40
2022-04-20	42.250	42.450	42.210	42.450	37.485	6,502
2022-04-19	41.558	41.600	41.538	41.600	36.734	2
2022-04-14	42.400	42.400	42.400	42.400	37.441	1
2022-04-12	41.536	41.630	41.536	41.630	36.761	22
2022-04-07	41.455	41.490	41.320	41.320	36.487	7
2022-04-06	43.065	43.065	43.065	43.065	38.028	31
2022-04-05	44.562	44.650	43.610	43.610	38.509	166
2022-03-30	46.632	46.632	46.632	46.632	41.178	80
2022-03-29	46.479	46.479	46.479	46.479	41.043	130
2022-03-25	45.995	46.150	45.995	46.150	40.752	133
2022-03-23	45.640	45.640	45.640	45.640	40.302	1
2022-03-21	46.340	46.340	46.225	46.225	40.818	125
2022-03-18	45.425	45.425	45.356	45.356	40.051	33
2022-03-17	45.023	45.023	45.023	45.023	39.757	31
2022-03-16	45.450	45.450	45.450	45.450	40.134	450
2022-03-15	45.479	45.479	45.479	45.479	40.160	639
2022-03-14	46.452	46.452	46.450	46.450	41.017	2
2022-03-11	46.530	46.530	46.530	46.530	41.088	35
2022-03-09	45.405	45.405	45.405	45.405	40.094	25
2022-03-08	43.291	43.291	43.291	43.291	38.228	28
2022-03-04	43.140	43.140	43.140	43.140	38.094	3
2022-03-03	43.117	43.117	43.117	43.117	38.074	40
2022-02-28	43.860	43.860	43.860	43.860	38.730	127
2022-02-24	40.235	40.235	40.235	40.235	35.529	24
2022-02-22	43.694	43.694	43.694	43.694	38.584	300
2022-02-17	45.256	45.340	45.256	45.340	40.037	115
2022-02-14	41.433	41.433	41.433	41.433	36.587	109
2022-02-11	41.892	41.892	41.832	41.832	36.939	10
2022-02-10	42.195	42.321	42.195	42.321	37.371	125
2022-02-07	41.080	41.080	41.080	41.080	36.275	18
2022-01-31	39.933	39.933	39.933	39.933	35.263	200
2022-01-27	41.175	41.175	39.716	39.716	34.603	87
2022-01-25	40.434	40.434	40.412	40.412	35.209	500
2022-01-24	40.575	41.100	40.575	41.100	35.809	170
2022-01-19	45.085	45.085	45.085	45.085	39.281	1
2022-01-18	45.976	45.976	45.976	45.976	40.057	3
2022-01-12	45.325	45.325	45.325	45.325	39.490	48
2022-01-10	45.470	45.470	45.460	45.460	39.607	2
2022-01-07	45.100	46.182	45.100	46.182	40.236	226
2022-01-05	46.060	46.060	45.237	45.328	39.492	222
2022-01-04	45.198	45.383	45.026	45.362	39.522	4,907
2021-12-22	41.258	41.258	41.258	41.258	35.946	700
2021-12-21	41.353	41.360	41.335	41.335	36.013	13
2021-12-16	41.200	41.320	41.110	41.320	36.000	40
2021-12-13	40.590	41.127	40.590	41.127	35.832	269
2021-12-10	42.400	42.400	41.780	41.780	36.401	77
2021-12-09	42.460	42.460	42.460	42.460	36.994	35
2021-12-08	42.655	42.655	42.655	42.655	37.163	5
2021-12-07	42.696	42.696	42.545	42.545	37.068	190
2021-12-01	41.580	41.680	41.580	41.630	36.270	555

← NewerPage 18 of 19 · 1,100 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.