NYSE:VNO | Historical Stock Price | VORNADO REALTY TRUST

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-03-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.49$1.84$6.87$25.68$96.02$358.951980-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$55.70$136.36706,115——
2004-12-30$55.89$136.85395,020——
2004-12-29$55.38$135.59201,884——
2004-12-28$55.05$134.79401,581——
2004-12-27$54.91$134.45377,251——
2004-12-23$54.87$134.34547,560——
2004-12-22$55.04$134.75404,314——
2004-12-21$54.68$133.87392,696——
2004-12-20$54.14$132.55313,282——
2004-12-17$53.97$132.13558,769——
2004-12-16$53.13$130.07492,476——
2004-12-15$53.59$131.20592,120——
2004-12-14$53.26$130.40812,730——
2004-12-13$53.77$131.63415,249——
2004-12-10$54.15$132.56378,481——
2004-12-09$53.73$131.54353,058——
2004-12-08$53.46$130.88399,120——
2004-12-07$53.01$129.79637,636——
2004-12-06$54.65$133.80500,951——
2004-12-03$54.14$132.55844,714——
2004-12-02$53.47$130.92730,582——
2004-12-01$54.58$133.62502,864——
2004-11-30$53.77$131.65372,467——
2004-11-29$53.59$131.20547,970——
2004-11-26$53.37$130.67210,768——
2004-11-24$53.77$131.65382,992——
2004-11-23$52.77$129.20405,545——
2004-11-22$51.77$126.74420,990——
2004-11-19$51.40$125.83720,877——
2004-11-18$52.13$127.62658,822——
2004-11-17$51.59$126.311,253,949——
2004-11-16$52.98$129.70540,043——
2004-11-15$53.38$130.68829,815——
2004-11-12$52.33$128.121,019,944——
2004-11-11$51.21$125.38619,320——
2004-11-10$51.15$125.22794,550——
2004-11-09$51.25$124.11827,218——
2004-11-08$50.33$121.90788,810——
2004-11-05$49.75$120.481,080,496——
2004-11-04$50.66$122.69323,670——
2004-11-03$49.90$120.83305,218——
2004-11-02$49.37$119.56534,849——
2004-11-01$50.04$121.19335,425——
2004-10-29$49.16$119.06290,866——
2004-10-28$49.12$118.95462,816——
2004-10-27$49.02$118.71279,384——
2004-10-26$48.76$118.09361,395——
2004-10-25$48.03$116.31251,774——
2004-10-22$48.15$116.62409,509——
2004-10-21$48.54$117.55490,153——
2004-10-20$47.73$115.59756,415——
2004-10-19$48.51$117.47720,877——
2004-10-18$48.53$117.52423,860——
2004-10-15$47.97$116.17278,838——
2004-10-14$47.91$116.03521,317——
2004-10-13$47.19$114.28384,905——
2004-10-12$47.55$115.16483,045——
2004-10-11$47.06$113.98325,994——
2004-10-08$47.36$114.68334,878——
2004-10-07$46.86$113.48735,366——
2004-10-06$47.44$114.90452,564——
2004-10-05$46.96$113.73583,235——
2004-10-04$47.19$114.28499,037——
2004-10-01$46.96$113.73547,014——
2004-09-30$45.86$111.05941,213——
2004-09-29$45.73$110.73437,666——
2004-09-28$45.76$110.82320,253——
2004-09-27$45.76$110.82168,259——
2004-09-24$45.80$110.91362,762——
2004-09-23$45.73$110.73391,739——
2004-09-22$46.20$111.89229,904——
2004-09-21$46.47$112.54522,410——
2004-09-20$46.63$112.93469,240——
2004-09-17$47.74$115.61583,372——
2004-09-16$47.12$114.12686,022——
2004-09-15$45.98$111.35347,590——
2004-09-14$45.29$109.67494,800——
2004-09-13$45.74$110.77598,271——
2004-09-10$46.65$112.98419,213——
2004-09-09$46.23$111.96532,115——
2004-09-08$47.37$114.72492,203——
2004-09-07$47.77$115.69499,174——
2004-09-03$47.26$114.45732,359——
2004-09-02$46.68$113.04893,100——
2004-09-01$46.01$111.42527,058——
2004-08-31$45.92$111.19560,682——
2004-08-30$45.51$110.20361,122——
2004-08-27$45.40$109.95227,444——
2004-08-26$45.63$110.50382,582——
2004-08-25$45.25$109.58361,942——
2004-08-24$45.68$110.63714,316——
2004-08-23$45.26$109.62267,766——
2004-08-20$45.47$110.11795,370——
2004-08-19$43.99$106.53239,609——
2004-08-18$44.80$108.48619,047——
2004-08-17$44.48$107.72281,845——
2004-08-16$44.00$106.55404,451——
2004-08-13$43.46$105.26344,583——
2004-08-12$43.47$105.28372,740——
2004-08-11$43.83$106.14288,679——
2004-08-10$43.82$106.13635,449——
2004-08-09$43.31$104.89226,214——
2004-08-06$43.44$105.21522,684——
2004-08-05$43.01$104.16463,636——
2004-08-04$43.90$106.30334,605——
2004-08-03$43.38$105.06295,650——
2004-08-02$43.16$104.53390,919——
2004-07-30$42.50$102.92242,343——
2004-07-29$42.25$102.32354,288——
2004-07-28$42.54$101.75428,781——
2004-07-27$42.11$100.74322,030——
2004-07-26$41.75$99.86457,485——
2004-07-23$42.19$100.93486,052——
2004-07-22$42.51$101.68783,616——
2004-07-21$43.55$104.18615,220——
2004-07-20$43.79$104.76542,503——
2004-07-19$43.75$104.66814,506——
2004-07-16$43.60$104.31639,003——
2004-07-15$43.38$103.78617,953——
2004-07-14$43.20$103.34398,710——
2004-07-13$43.07$103.03480,721——
2004-07-12$43.26$103.48330,915——
2004-07-09$42.78$102.35728,395——
2004-07-08$42.98$102.82956,932——
2004-07-07$43.16$103.24537,172——
2004-07-06$42.69$102.12364,539——
2004-07-02$42.95$102.75524,324——
2004-07-01$41.75$99.86452,291——
2004-06-30$41.78$99.95762,976——
2004-06-29$41.09$98.30735,639——
2004-06-28$42.16$100.86454,341——
2004-06-25$41.96$100.37524,324——
2004-06-24$42.07$100.63492,613——
2004-06-23$41.96$100.37465,139——
2004-06-22$41.35$98.92597,997——
2004-06-21$41.41$99.06351,417——
2004-06-18$41.28$98.74507,922——
2004-06-17$40.99$98.06789,630——
2004-06-16$40.47$96.80476,894——
2004-06-15$40.41$96.66485,505——
2004-06-14$39.92$95.49826,535——
2004-06-10$40.62$97.17604,011——
2004-06-09$40.55$96.99398,164——
2004-06-08$40.62$97.17302,211——
2004-06-07$40.60$97.13304,398——
2004-06-04$40.48$96.83618,090——
2004-06-03$40.16$96.06762,293——
2004-06-02$40.01$95.71859,886——
2004-06-01$39.51$94.51709,396——
2004-05-28$39.98$95.64504,778——
2004-05-27$39.50$94.49539,086——
2004-05-26$39.36$94.16495,483——
2004-05-25$38.72$92.63444,637——
2004-05-24$38.00$90.90345,950——
2004-05-21$37.36$89.38510,519——
2004-05-20$37.22$89.03608,385——
2004-05-19$36.61$87.57979,485——
2004-05-18$37.90$90.66548,517——
2004-05-17$36.98$88.47555,488——
2004-05-14$36.73$87.87436,982——
2004-05-13$35.97$86.03662,649——
2004-05-12$35.88$85.82610,436——
2004-05-11$35.60$85.16520,497——
2004-05-10$35.18$84.161,203,786——
2004-05-07$35.56$85.05887,770——
2004-05-06$37.25$89.10445,867——
2004-05-05$36.96$88.41417,983——
2004-05-04$37.30$89.241,116,307——
2004-05-03$37.23$89.06898,841——
2004-04-30$36.91$88.29776,371——
2004-04-29$37.41$89.48972,788——
2004-04-28$38.75$91.44456,665——
2004-04-27$38.71$91.36452,428——
2004-04-26$38.34$90.48424,270——
2004-04-23$38.11$89.94415,796——
2004-04-22$38.53$90.92408,415——
2004-04-21$37.77$89.13771,861——
2004-04-20$38.06$89.82908,682——
2004-04-19$39.58$93.41663,606——
2004-04-16$39.20$92.51824,348——
2004-04-15$38.76$91.48993,154——
2004-04-14$37.63$88.821,408,403——
2004-04-13$38.08$89.871,438,474——
2004-04-12$38.38$90.582,118,755——
2004-04-08$40.50$95.59899,251——
2004-04-07$41.47$97.881,769,252——
2004-04-06$40.97$96.692,036,608——
2004-04-05$42.05$99.251,539,484——
2004-04-02$43.45$102.541,138,723——
2004-04-01$44.53$105.10569,567——
2004-03-31$44.25$104.43931,235——
2004-03-30$44.17$104.24862,210——
2004-03-29$43.71$103.17670,030——
2004-03-26$43.23$102.03566,423——
2004-03-25$43.90$103.60495,073——
2004-03-24$43.27$102.13376,841——
2004-03-23$43.74$103.24439,306——
2004-03-22$43.54$102.75464,183——
2004-03-19$43.53$102.73650,348——
2004-03-18$43.24$102.04505,735——
2004-03-17$42.87$101.18610,026——
2004-03-16$42.10$99.37569,430——
2004-03-15$41.89$98.87398,710——
2004-03-12$42.10$99.37450,241——
2004-03-11$41.99$99.11530,611——
2004-03-10$42.32$99.89517,080——
2004-03-09$42.79$100.99274,190——
2004-03-08$42.63$100.61363,446——
2004-03-05$42.36$99.97559,725——
2004-03-04$42.03$99.20509,699——
2004-03-03$42.25$99.71509,699——
2004-03-02$42.21$99.63532,115——
2004-03-01$41.88$98.85733,726——
2004-02-27$41.63$98.25597,724——
2004-02-26$41.61$98.212,042,212——
2004-02-25$42.76$100.928,134,129——
2004-02-24$42.43$100.14462,816——
2004-02-23$42.08$99.32306,858——
2004-02-20$42.10$99.37315,606——
2004-02-19$42.07$99.28537,856——
2004-02-18$42.12$99.40339,799——
2004-02-17$42.14$99.45366,999——
2004-02-13$42.00$99.13723,884——
2004-02-12$42.72$100.82450,377——
2004-02-11$43.46$102.56515,029——
2004-02-10$43.24$102.04391,329——
2004-02-09$42.98$101.44666,203——
2004-02-06$42.91$101.27440,809——
2004-02-05$41.99$99.09313,146——
2004-02-04$41.56$98.09444,773——
2004-02-03$42.02$99.16513,116——
2004-02-02$41.70$98.42680,828——
2004-01-30$40.93$96.61659,369——
2004-01-29$40.58$95.78489,879——
2004-01-28$41.09$95.48716,913——
2004-01-27$40.35$93.75488,102——
2004-01-26$40.20$93.41603,738——
2004-01-23$39.98$92.90535,532——
2004-01-22$39.48$91.74645,974——
2004-01-21$39.39$91.52405,545——
2004-01-20$39.41$91.57263,529——
2004-01-16$39.36$91.45429,328——
2004-01-15$39.35$91.42382,445——
2004-01-14$39.15$90.96634,082——
2004-01-13$38.89$90.37524,461——
2004-01-12$39.29$91.28364,402——
2004-01-09$39.14$90.94359,482——
2004-01-08$39.17$91.01543,460——
2004-01-07$39.26$91.22521,727——
2004-01-06$40.06$93.07602,098——
2004-01-05$39.35$91.44680,008——
2004-01-02$39.80$92.47546,467——