Vornado Realty Stock Price History

NYSE: VNOReal EstateReal Estate Investment TrustsUSD

33.63-0.18 (-0.53%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

VNO price history at a glance

The price history for Vornado Realty (VNO) on this page begins on March 17, 1980, when the stock closed at $0.8545; it most recently closed at $33.63 on October 5, 2026. The highest price in this record is $99.90, reached on February 5, 2007; the latest close is 66.3% below that peak. Across the 45 complete calendar years in the table, VNO finished higher in 29 and lower in 16. Its best year was 1985 (+102.9%) and its worst was 2022 (-50.3%).

Over roughly 47 years the share price changed +3835.6%, a 8.2% compound annual price return (excluding dividends). In the last 12 months alone, VNO has lost 11.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 1980: $99.90
Date of high: Feb 5, 2007
Low since 1980: $0.4212
Date of low: Sep 28, 1981
52-week high: $41.60
52-week low: $24.57
Last close: $33.63

VNO returns

1 week

-0.30%

1 month

-3.03%

3 months

-12.31%

6 months

+23.82%

Year to date

+1.05%

1 year

-11.43%

3 years

+59.38%

5 years

-25.47%

VNO price return, excluding dividends.

VNO annual returns

Calendar-year price returns
Year	First close	Year-end close	High	Low	Return
2026	34.51	33.63	41.60	24.57	+0.54%
2025	37.75	33.45	45.37	29.68	-21.16%
2024	27.94	42.43	46.63	22.42	+50.19%
2023	21.76	28.25	32.21	12.31	+35.75%
2022	45.77	20.81	47.26	20.03	-50.29%
2021	36.08	41.86	50.91	35.02	+12.10%
2020	66.43	37.34	68.68	27.64	-43.43%
2019	65.14	66.01	70.54	58.60	+7.84%
2018	75.44	61.21	78.31	59.48	-21.71%
2017	86.75	78.18	90.32	71.90	-7.34%
2016	77.73	84.37	87.87	63.79	+4.41%
2015	90.43	80.81	93.56	68.39	-7.47%
2014	67.09	87.33	87.96	64.84	+33.27%
2013	59.32	65.53	67.24	55.74	+8.90%
2012	56.29	60.17	64.75	53.14	+7.01%
2011	61.21	56.23	72.26	50.03	-7.76%
2010	50.85	60.97	67.07	44.81	+19.15%
2009	40.30	51.17	54.11	19.76	+19.99%
2008	61.02	42.65	79.12	26.82	-29.59%
2007	87.46	60.57	99.90	60.09	-31.86%
2006	64.08	88.89	96.10	60.93	+45.56%
2005	53.15	61.07	65.63	49.93	+9.64%
2004	39.14	55.70	56.33	34.39	+39.94%
2003	26.62	39.80	40.85	24.33	+43.73%
2002	30.73	27.69	34.53	24.29	-9.77%
2001	27.30	30.69	31.02	25.22	+9.49%
2000	25.56	28.03	29.81	21.86	+17.88%
1999	25.24	23.78	29.26	21.72	-2.99%
1998	32.90	24.51	35.97	18.77	-26.11%
1997	18.46	33.17	34.21	18.41	+79.27%
1996	13.54	18.50	19.09	12.86	+36.67%
1995	12.64	13.54	14.08	11.78	+4.53%
1994	12.28	12.95	13.63	10.92	+7.09%
1993	9.66	12.10	15.16	8.97	+21.08%
1992	6.32	9.99	9.99	6.29	+56.60%
1991	4.99	6.38	7.28	4.91	+25.00%
1990	5.34	5.10	5.54	4.62	-7.42%
1989	5.87	5.51	6.14	5.44	-6.53%
1988	4.19	5.90	5.90	4.13	+40.80%
1987	3.68	4.19	4.86	3.38	+24.51%
1986	3.23	3.36	3.89	3.08	-0.53%
1985	1.63	3.38	4.09	1.61	+102.89%
1984	1.30	1.67	1.87	1.23	+29.44%
1983	0.8665	1.29	1.35	0.8424	+48.61%
1982	0.5837	0.8665	0.9508	0.5295	+48.45%
1981	0.7462	0.5837	0.9086	0.4212	-25.95%
1980*	0.8545	0.7883	1.16	0.5656	-7.75%

* Partial year: the record begins after the start of 1980; return measured from the first available close.

2026 return is year to date.

VNO daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 9, 2026	34.01	34.00	33.24	33.63	-0.53%	783.56K
Oct 8, 2026	33.59	33.98	32.97	33.81	+0.09%	1.36M
Oct 7, 2026	33.37	33.99	33.05	33.78	+0.78%	1.26M
Oct 6, 2026	33.43	33.82	33.20	33.52	+0.93%	1.62M
Oct 5, 2026	33.68	33.84	33.18	33.21	-1.54%	1.40M
Oct 2, 2026	33.93	34.32	33.44	33.73	+0.51%	1.30M
Oct 1, 2026	34.18	34.18	33.05	33.56	-0.94%	1.62M
Sep 30, 2026	34.10	34.40	33.79	33.88	-0.03%	1.34M
Sep 29, 2026	34.77	34.77	33.82	33.89	-0.62%	1.77M
Sep 28, 2026	34.98	35.08	33.84	34.10	-1.81%	1.42M
Sep 25, 2026	34.45	34.90	34.24	34.73	+1.02%	1.07M
Sep 24, 2026	33.83	34.73	33.83	34.38	+0.64%	1.20M
Sep 23, 2026	35.29	35.29	34.10	34.16	-3.17%	1.51M
Sep 22, 2026	36.37	36.42	35.11	35.28	-0.84%	1.55M
Sep 21, 2026	35.28	35.59	35.02	35.58	+1.95%	1.50M
Sep 18, 2026	34.87	35.08	34.50	34.90	+0.23%	2.69M
Sep 17, 2026	35.34	35.36	34.59	34.82	0.00%	1.13M
Sep 16, 2026	35.04	35.52	34.12	34.82	+0.84%	1.95M
Sep 15, 2026	35.74	35.74	34.44	34.53	-1.37%	1.25M
Sep 14, 2026	34.89	35.69	34.81	35.01	-1.21%	897.60K
Sep 11, 2026	35.12	35.87	34.73	35.44	+3.11%	1.42M
Sep 10, 2026	34.26	34.93	34.11	34.37	-0.89%	1.54M
Sep 9, 2026	35.28	35.53	34.59	34.68	-1.64%	1.22M
Sep 8, 2026	36.86	36.90	35.14	35.26	-3.63%	1.19M
Sep 4, 2026	36.86	37.04	36.21	36.59	+0.14%	893.20K
Sep 3, 2026	37.12	37.19	36.32	36.54	-0.08%	1.24M
Sep 2, 2026	36.85	37.21	36.34	36.57	-0.22%	1.21M
Sep 1, 2026	37.18	37.36	36.45	36.65	-1.95%	1.23M
Aug 31, 2026	37.88	37.96	37.17	37.38	-2.15%	1.14M
Aug 28, 2026	38.95	39.03	38.15	38.20	-1.34%	651.90K
Aug 27, 2026	38.51	39.43	38.51	38.72	-0.59%	828.90K
Aug 26, 2026	39.97	39.98	38.91	38.95	-2.48%	980.90K
Aug 25, 2026	39.04	39.96	38.56	39.94	+2.75%	1.28M
Aug 24, 2026	37.92	39.09	37.76	38.87	+2.61%	862.80K
Aug 21, 2026	38.27	38.89	37.72	37.88	-2.02%	1.66M
Aug 20, 2026	38.20	38.93	37.77	38.66	+0.73%	929.10K
Aug 19, 2026	38.10	39.07	38.10	38.38	+1.67%	970.90K
Aug 18, 2026	37.88	38.16	37.57	37.75	-0.40%	971.80K
Aug 17, 2026	39.56	39.56	37.83	37.90	-2.82%	1.16M
Aug 14, 2026	39.30	39.89	38.78	39.00	-1.69%	1.06M
Aug 13, 2026	39.40	40.21	39.38	39.67	+1.12%	874.20K
Aug 12, 2026	39.05	39.41	38.73	39.23	+1.11%	1.18M
Aug 11, 2026	38.87	39.38	38.61	38.80	-0.23%	1.15M
Aug 10, 2026	39.21	39.22	38.41	38.89	-1.54%	1.47M
Aug 7, 2026	39.09	39.86	38.79	39.50	+1.44%	991.80K
Aug 6, 2026	39.67	39.95	38.80	38.94	-2.43%	1.56M
Aug 5, 2026	41.01	41.01	39.73	39.91	-2.44%	1.38M
Aug 4, 2026	39.88	41.60	39.40	40.91	+2.45%	4.88M
Aug 3, 2026	40.00	40.21	39.67	39.93	+1.37%	1.46M
Jul 31, 2026	40.20	40.39	39.30	39.39	-1.89%	994.80K
Jul 30, 2026	40.82	40.88	39.09	40.15	-1.23%	1.53M
Jul 29, 2026	40.20	41.59	40.16	40.65	+1.47%	2.51M
Jul 28, 2026	39.62	40.29	38.95	40.06	+1.42%	1.85M
Jul 27, 2026	40.04	40.19	39.50	39.50	-0.55%	1.62M
Jul 24, 2026	38.61	40.27	38.61	39.72	+1.85%	2.39M
Jul 23, 2026	38.20	39.40	38.20	39.00	+1.27%	3.35M
Jul 22, 2026	39.60	39.71	38.46	38.51	-3.65%	1.47M
Jul 21, 2026	40.38	40.67	39.47	39.97	+0.58%	1.62M
Jul 20, 2026	40.30	40.30	39.48	39.74	-1.49%	1.11M
Jul 17, 2026	40.61	41.25	39.80	40.34	-1.03%	1.18M
Jul 16, 2026	39.09	40.84	39.09	40.76	+2.28%	1.27M
Jul 15, 2026	39.58	40.63	39.49	39.85	+1.84%	1.64M
Jul 14, 2026	38.58	39.18	38.14	39.13	+2.14%	1.82M
Jul 13, 2026	37.94	39.10	37.94	38.31	-0.10%	1.32M
Jul 10, 2026	38.40	38.76	37.84	38.35	+0.68%	1.09M
Jul 9, 2026	38.27	38.61	37.97	38.09	+0.08%	2.04M
Jul 8, 2026	38.95	39.17	37.68	38.06	-3.50%	1.76M
Jul 7, 2026	40.66	40.82	39.37	39.44	-3.10%	2.34M
Jul 6, 2026	40.91	41.00	40.41	40.70	+0.30%	1.28M
Jul 2, 2026	40.60	40.60	39.90	40.58	+1.30%	1.57M
Jul 1, 2026	39.23	40.56	39.23	40.06	+1.93%	1.69M
Jun 30, 2026	39.04	39.80	38.89	39.30	-0.53%	1.49M
Jun 29, 2026	38.95	39.55	38.63	39.51	+1.02%	1.50M
Jun 26, 2026	38.00	39.15	38.00	39.11	+2.70%	2.40M
Jun 25, 2026	38.20	38.36	37.31	38.08	+0.26%	1.23M
Jun 24, 2026	38.13	38.24	37.31	37.98	+0.88%	1.79M
Jun 23, 2026	37.39	37.92	37.39	37.65	+0.19%	1.17M
Jun 22, 2026	37.57	37.98	37.29	37.58	-0.61%	1.57M
Jun 18, 2026	37.28	38.22	37.21	37.81	+3.70%	2.50M
Jun 17, 2026	37.65	38.15	36.31	36.46	-3.60%	1.69M
Jun 16, 2026	38.52	38.66	37.60	37.82	-1.33%	1.69M
Jun 15, 2026	39.16	39.16	38.28	38.33	+0.16%	1.84M
Jun 12, 2026	38.96	39.05	38.05	38.27	-1.80%	2.04M
Jun 11, 2026	39.02	39.27	37.75	38.97	+1.80%	2.43M
Jun 10, 2026	38.67	39.15	38.24	38.28	-0.44%	2.09M
Jun 9, 2026	36.72	38.81	36.68	38.45	+6.22%	2.92M
Jun 8, 2026	35.74	36.29	35.38	36.20	+2.81%	2.06M
Jun 5, 2026	34.69	35.49	34.55	35.21	+0.83%	1.51M
Jun 4, 2026	33.90	35.07	33.90	34.92	+2.71%	1.11M
Jun 3, 2026	33.71	34.29	33.50	34.00	-0.64%	1.71M
Jun 2, 2026	33.26	34.41	33.07	34.22	+2.52%	1.54M
Jun 1, 2026	33.58	33.88	33.27	33.38	-1.10%	1.59M
May 29, 2026	33.66	34.30	33.49	33.75	-0.30%	1.93M
May 28, 2026	33.17	34.34	32.97	33.85	+1.62%	2.85M
May 27, 2026	32.79	33.40	32.73	33.31	+1.87%	1.45M
May 26, 2026	32.29	32.83	32.18	32.70	+2.25%	1.31M
May 22, 2026	31.66	32.13	31.49	31.98	+1.11%	1.15M
May 21, 2026	31.36	31.77	31.01	31.63	+0.09%	984.40K
May 20, 2026	30.39	31.64	30.02	31.60	+4.22%	1.64M
May 19, 2026	31.64	31.64	30.26	30.32	-4.20%	1.77M
May 18, 2026	30.87	31.73	30.79	31.65	+3.50%	1.98M
May 15, 2026	31.33	31.33	30.03	30.58	-1.58%	1.33M
May 14, 2026	30.95	31.76	30.70	31.07	+1.24%	1.42M
May 13, 2026	30.88	31.23	30.57	30.69	-1.73%	1.56M
May 12, 2026	31.07	31.43	30.50	31.23	+0.61%	1.95M
May 11, 2026	32.07	32.22	30.97	31.04	-3.48%	2.18M
May 8, 2026	32.14	32.38	31.78	32.16	+0.37%	1.84M
May 7, 2026	31.70	32.56	31.64	32.04	+1.52%	3.82M
May 6, 2026	30.77	31.58	30.76	31.56	+4.30%	2.04M
May 5, 2026	29.26	30.32	28.87	30.26	+1.99%	2.64M
May 4, 2026	29.87	30.34	29.61	29.67	-1.75%	1.45M
May 1, 2026	29.99	30.26	29.68	30.20	+1.04%	2.24M
Apr 30, 2026	29.85	30.25	29.71	29.89	+1.84%	1.22M
Apr 29, 2026	30.13	30.40	29.16	29.35	-3.14%	1.71M
Apr 28, 2026	30.00	30.42	29.57	30.30	+1.47%	1.44M
Apr 27, 2026	29.28	30.11	29.28	29.86	+1.91%	1.61M
Apr 24, 2026	28.94	29.64	28.72	29.30	+1.31%	1.74M
Apr 23, 2026	29.03	29.33	28.28	28.92	-0.92%	2.37M
Apr 22, 2026	29.29	29.51	28.94	29.19	+0.45%	1.78M
Apr 21, 2026	29.52	29.73	28.83	29.06	-1.76%	1.41M
Apr 20, 2026	29.03	29.60	29.00	29.58	+1.02%	1.14M
Apr 17, 2026	28.82	29.44	28.54	29.28	+3.13%	1.39M
Apr 16, 2026	28.65	29.17	28.10	28.39	-0.63%	1.99M
Apr 15, 2026	28.04	28.63	27.79	28.57	+2.15%	2.10M
Apr 14, 2026	27.62	28.19	27.54	27.97	+1.56%	1.88M
Apr 13, 2026	26.93	27.63	26.77	27.54	+1.40%	1.51M
Apr 10, 2026	26.92	27.31	26.86	27.16	+1.38%	1.38M
Apr 9, 2026	26.83	27.17	26.04	26.79	-1.22%	1.60M
Apr 8, 2026	27.19	27.58	26.84	27.12	+4.19%	3.30M
Apr 7, 2026	25.37	26.11	25.37	26.03	+1.96%	1.84M
Apr 6, 2026	25.37	25.73	25.20	25.53	+0.71%	1.53M
Apr 2, 2026	25.19	26.09	24.93	25.35	-0.86%	1.70M
Apr 1, 2026	26.45	26.45	25.53	25.57	-1.62%	2.38M
Mar 31, 2026	25.77	26.64	25.43	25.99	+3.22%	2.47M
Mar 30, 2026	25.02	25.59	24.67	25.18	+1.90%	1.53M
Mar 27, 2026	25.38	25.48	24.57	24.71	-3.74%	1.76M
Mar 26, 2026	25.78	26.28	25.52	25.67	-1.19%	1.73M
Mar 25, 2026	26.34	26.58	25.77	25.98	-0.54%	2.58M
Mar 24, 2026	25.75	26.50	25.62	26.12	+0.38%	3.82M
Mar 23, 2026	26.17	26.80	25.88	26.02	+2.40%	2.69M
Mar 20, 2026	26.58	26.58	25.33	25.41	-4.04%	6.06M
Mar 19, 2026	26.05	26.61	25.63	26.48	+0.23%	2.48M
Mar 18, 2026	25.76	26.77	25.75	26.42	+1.46%	3.14M
Mar 17, 2026	26.08	26.56	25.96	26.04	+2.52%	3.07M
Mar 16, 2026	26.27	26.52	25.38	25.40	-2.12%	2.48M
Mar 13, 2026	26.41	26.96	25.84	25.95	-0.35%	1.73M
Mar 12, 2026	25.97	26.32	25.28	26.04	-1.25%	2.59M
Mar 11, 2026	26.53	26.53	25.74	26.37	-0.53%	2.30M
Mar 10, 2026	27.32	27.32	26.34	26.51	-1.78%	1.57M
Mar 9, 2026	26.46	27.28	25.80	26.99	+0.19%	1.75M
Mar 6, 2026	27.82	27.94	26.85	26.94	-4.84%	2.08M
Mar 5, 2026	28.37	28.75	28.01	28.31	-0.81%	2.26M
Mar 4, 2026	27.85	28.59	27.47	28.54	+3.71%	1.59M
Mar 3, 2026	26.64	27.95	25.71	27.52	+0.51%	2.47M
Mar 2, 2026	27.20	27.45	26.83	27.38	-0.73%	2.10M
Feb 27, 2026	28.82	28.85	27.45	27.58	-5.48%	2.58M
Feb 26, 2026	28.48	29.33	28.22	29.18	+1.96%	1.95M
Feb 25, 2026	28.21	28.80	27.84	28.62	+2.58%	1.44M
Feb 24, 2026	27.97	28.40	27.76	27.90	-0.53%	1.50M
Feb 23, 2026	29.12	29.17	27.86	28.05	-3.51%	2.01M
Feb 20, 2026	29.29	29.63	28.72	29.07	-1.06%	1.92M
Feb 19, 2026	29.46	29.61	29.02	29.38	-1.18%	1.81M
Feb 18, 2026	28.95	30.14	28.95	29.73	+2.45%	3.25M
Feb 17, 2026	29.92	30.04	28.54	29.02	-2.91%	2.99M
Feb 13, 2026	29.58	30.53	29.25	29.89	+1.84%	3.76M
Feb 12, 2026	30.61	30.86	28.08	29.35	-2.98%	5.29M
Feb 11, 2026	31.94	32.98	30.23	30.25	-4.99%	5.34M
Feb 10, 2026	31.28	32.26	30.65	31.84	+2.74%	2.88M
Feb 9, 2026	30.97	31.24	30.62	30.99	-0.90%	2.23M
Feb 6, 2026	30.59	31.43	30.59	31.27	+2.66%	1.64M
Feb 5, 2026	30.61	30.79	30.12	30.46	-0.36%	1.39M
Feb 4, 2026	30.69	31.21	30.46	30.57	+0.46%	1.93M
Feb 3, 2026	30.63	31.45	30.21	30.43	-1.20%	2.12M
Feb 2, 2026	32.07	32.64	30.70	30.80	-3.39%	1.95M
Jan 30, 2026	31.36	31.96	31.34	31.88	+0.28%	1.76M
Jan 29, 2026	31.43	31.79	30.98	31.79	+1.89%	2.09M
Jan 28, 2026	32.27	32.34	31.00	31.20	-2.77%	1.33M
Jan 27, 2026	31.55	32.21	31.55	32.09	+0.79%	1.35M
Jan 26, 2026	32.14	32.32	31.77	31.84	-0.93%	1.10M
Jan 23, 2026	32.19	32.42	31.89	32.14	-1.11%	1.29M
Jan 22, 2026	33.40	33.68	32.41	32.50	-1.43%	1.70M
Jan 21, 2026	32.93	33.34	32.61	32.97	+0.86%	1.85M
Jan 20, 2026	33.00	33.05	32.41	32.69	-2.85%	1.72M
Jan 16, 2026	33.69	34.16	33.39	33.65	+0.03%	1.40M
Jan 15, 2026	33.57	34.16	33.23	33.64	+0.15%	1.11M
Jan 14, 2026	33.61	33.94	33.27	33.59	-0.44%	834.40K
Jan 13, 2026	34.34	34.62	33.74	33.74	-1.49%	1.26M
Jan 12, 2026	34.29	34.46	33.95	34.25	-0.75%	1.28M
Jan 9, 2026	34.58	34.83	34.20	34.51	-0.29%	1.15M
Jan 8, 2026	33.30	34.81	33.30	34.61	+2.88%	1.21M
Jan 7, 2026	34.49	34.78	33.38	33.64	-2.01%	1.49M
Jan 6, 2026	33.35	34.39	33.30	34.33	+2.57%	923.20K
Jan 5, 2026	33.03	33.85	33.03	33.47	+0.06%	1.08M
Jan 2, 2026	33.25	33.70	32.89	33.45	+0.51%	742.20K
Dec 31, 2025	33.71	33.85	33.14	33.28	-1.22%	1.21M
Dec 30, 2025	33.46	33.78	33.38	33.69	+0.45%	983.50K
Dec 29, 2025	33.67	33.84	33.37	33.54	-0.33%	943.70K
Dec 26, 2025	33.66	33.79	33.46	33.65	0.00%	757.40K
Dec 24, 2025	32.98	33.82	32.67	33.65	+1.94%	628.60K
Dec 23, 2025	33.30	33.37	32.86	33.01	-1.17%	1.11M
Dec 22, 2025	33.17	33.50	32.92	33.40	+0.09%	1.22M
Dec 19, 2025	33.43	33.65	33.11	33.37	-0.57%	3.40M
Dec 18, 2025	33.88	34.08	33.53	33.56	-1.87%	1.43M
Dec 17, 2025	34.52	34.87	33.79	34.20	-0.75%	1.46M
Dec 16, 2025	34.87	35.05	34.11	34.46	-0.95%	1.67M
Dec 15, 2025	35.55	35.68	34.65	34.79	-1.58%	1.46M
Dec 12, 2025	35.27	35.35	34.79	35.35	+0.86%	1.38M
Dec 11, 2025	35.47	35.74	34.27	35.05	-0.48%	1.46M
Dec 10, 2025	34.52	35.59	34.52	35.22	+2.03%	2.37M
Dec 9, 2025	34.23	35.11	33.82	34.52	+1.29%	1.33M
Dec 8, 2025	34.62	34.90	33.90	34.08	-2.13%	1.75M
Dec 5, 2025	35.45	35.65	34.20	34.82	-1.78%	2.60M
Dec 4, 2025	36.03	36.15	35.37	35.45	-1.45%	927.40K
Dec 3, 2025	36.47	36.74	35.73	35.97	-1.43%	834.60K
Dec 2, 2025	37.00	37.20	36.34	36.49	-0.65%	822.50K
Dec 1, 2025	36.39	37.13	35.87	36.73	-0.24%	967.70K
Nov 28, 2025	36.62	36.95	36.44	36.82	0.00%	458.00K
Nov 26, 2025	37.01	37.51	36.65	36.82	-0.91%	1.15M
Nov 25, 2025	35.03	37.29	34.98	37.16	+6.32%	2.44M
Nov 24, 2025	34.37	35.26	34.26	34.95	+3.28%	1.70M
Nov 21, 2025	33.26	33.92	32.90	33.84	+2.48%	1.32M
Nov 20, 2025	34.33	34.90	32.97	33.02	-2.97%	1.38M
Nov 19, 2025	33.38	34.24	33.12	34.03	+2.22%	1.99M
Nov 18, 2025	32.95	33.35	32.61	33.29	+0.60%	1.84M
Nov 17, 2025	34.21	34.45	32.76	33.09	-3.98%	2.02M
Nov 14, 2025	34.83	34.83	34.27	34.46	-0.75%	1.44M
Nov 13, 2025	35.16	35.31	34.55	34.72	-1.84%	1.03M
Nov 12, 2025	36.14	36.74	35.34	35.37	-2.59%	2.08M
Nov 11, 2025	36.43	37.00	36.16	36.31	+0.14%	916.60K
Nov 10, 2025	37.28	37.29	36.02	36.26	-2.55%	1.06M
Nov 7, 2025	35.55	37.24	35.46	37.21	+4.46%	1.81M
Nov 6, 2025	35.69	35.92	35.26	35.62	+0.20%	1.59M
Nov 5, 2025	35.86	35.99	33.81	35.55	-0.86%	4.44M
Nov 4, 2025	37.51	37.73	35.27	35.86	-4.93%	2.90M
Nov 3, 2025	37.54	38.24	36.88	37.72	-0.58%	2.24M
Oct 31, 2025	37.29	38.19	37.12	37.94	+1.39%	1.34M
Oct 30, 2025	37.41	38.01	37.38	37.42	-0.58%	890.90K
Oct 29, 2025	38.96	39.35	37.21	37.64	-4.18%	1.85M
Oct 28, 2025	39.22	39.98	38.54	39.28	+0.28%	1.43M
Oct 27, 2025	39.65	39.65	38.59	39.17	-0.53%	1.12M
Oct 24, 2025	39.64	39.87	39.25	39.38	+0.15%	619.00K
Oct 23, 2025	39.64	39.67	38.88	39.32	-0.88%	615.90K
Oct 22, 2025	39.33	39.77	39.05	39.67	+1.33%	838.80K
Oct 21, 2025	38.37	39.45	38.28	39.15	+2.27%	753.90K
Oct 20, 2025	39.47	39.78	38.16	38.28	-2.40%	881.40K
Oct 17, 2025	39.29	39.60	38.79	39.22	-0.71%	1.42M
Oct 16, 2025	40.63	40.90	39.10	39.50	-2.13%	1.94M
Oct 15, 2025	40.18	41.00	39.70	40.36	+1.43%	1.10M
Oct 14, 2025	38.78	39.94	38.60	39.79	+2.24%	864.20K
Oct 13, 2025	38.41	38.99	38.24	38.92	+2.50%	851.00K
Oct 10, 2025	39.58	39.62	37.95	37.97	—	1.29M

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the VNO chart for longer ranges.