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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$37.34$174.384,474,000——
2020-12-30$36.43$170.131,097,800——
2020-12-29$35.99$168.071,458,900——
2020-12-28$36.98$172.701,198,200——
2020-12-24$36.15$168.82604,200——
2020-12-23$36.47$170.321,226,700——
2020-12-22$35.41$165.372,518,200——
2020-12-21$36.18$168.962,206,300——
2020-12-18$36.71$171.444,150,500——
2020-12-17$38.38$179.244,543,800——
2020-12-16$38.21$178.442,205,500——
2020-12-15$38.78$181.102,682,600——
2020-12-14$38.08$177.842,671,200——
2020-12-11$38.80$181.201,279,500——
2020-12-10$39.71$185.451,994,300——
2020-12-09$39.68$185.311,724,200——
2020-12-08$40.03$186.941,488,500——
2020-12-07$40.58$189.512,449,600——
2020-12-04$41.63$194.411,908,600——
2020-12-03$40.29$188.161,752,700——
2020-12-02$39.72$185.491,674,100——
2020-12-01$39.30$183.532,142,100——
2020-11-30$38.91$181.714,178,200——
2020-11-27$40.33$188.34749,700——
2020-11-25$40.62$189.702,195,100——
2020-11-24$41.84$195.393,981,900——
2020-11-23$41.02$191.574,042,600——
2020-11-20$39.93$186.474,233,000——
2020-11-19$39.84$186.053,452,600——
2020-11-18$39.79$185.822,020,100——
2020-11-17$41.49$193.764,083,700——
2020-11-16$39.93$186.474,742,300——
2020-11-13$38.51$179.842,713,800——
2020-11-12$36.03$168.262,476,000——
2020-11-11$37.47$174.992,915,500——
2020-11-10$39.02$182.235,185,700——
2020-11-09$38.69$180.687,716,100——
2020-11-06$30.37$141.832,448,700——
2020-11-05$31.85$146.272,570,700——
2020-11-04$31.64$145.302,420,300——
2020-11-03$34.03$156.282,495,500——
2020-11-02$32.50$149.252,974,200——
2020-10-30$30.73$141.123,439,500——
2020-10-29$30.20$138.693,710,500——
2020-10-28$30.37$139.474,052,000——
2020-10-27$32.22$147.961,942,300——
2020-10-26$33.15$152.241,640,300——
2020-10-23$34.07$156.461,016,300——
2020-10-22$33.70$154.762,344,000——
2020-10-21$32.14$147.601,548,500——
2020-10-20$32.83$150.771,680,500——
2020-10-19$32.59$149.662,583,400——
2020-10-16$34.01$156.191,454,800——
2020-10-15$34.16$156.871,320,300——
2020-10-14$33.98$156.051,404,200——
2020-10-13$33.99$156.091,565,900——
2020-10-12$35.50$163.031,486,500——
2020-10-09$35.52$163.121,117,600——
2020-10-08$36.67$168.401,087,800——
2020-10-07$35.67$163.811,212,100——
2020-10-06$35.26$161.931,739,400——
2020-10-05$35.57$163.351,315,900——
2020-10-02$35.71$163.991,364,000——
2020-10-01$34.65$159.121,221,400——
2020-09-30$33.71$154.811,654,000——
2020-09-29$33.80$155.221,271,600——
2020-09-28$34.76$159.631,221,500——
2020-09-25$33.45$153.611,423,200——
2020-09-24$32.58$149.622,139,700——
2020-09-23$32.24$148.061,597,700——
2020-09-22$33.49$153.802,195,400——
2020-09-21$33.33$153.062,508,800——
2020-09-18$35.44$162.753,593,400——
2020-09-17$37.38$171.661,656,800——
2020-09-16$37.81$173.641,860,100——
2020-09-15$36.12$165.882,504,200——
2020-09-14$35.28$162.021,763,200——
2020-09-11$33.62$154.392,285,500——
2020-09-10$33.70$154.761,672,300——
2020-09-09$34.70$159.351,831,800——
2020-09-08$35.54$163.211,267,600——
2020-09-04$36.78$168.911,346,300——
2020-09-03$36.25$166.472,911,800——
2020-09-02$35.73$164.082,610,900——
2020-09-01$35.07$161.052,302,800——
2020-08-31$35.83$164.541,628,800——
2020-08-28$37.16$170.651,553,100——
2020-08-27$36.88$169.371,348,900——
2020-08-26$35.76$164.221,222,000——
2020-08-25$37.12$170.471,507,600——
2020-08-24$36.97$169.781,466,400——
2020-08-21$35.46$162.842,104,600——
2020-08-20$34.72$159.451,618,100——
2020-08-19$34.21$157.101,772,200——
2020-08-18$34.68$159.261,484,700——
2020-08-17$35.18$161.561,772,600——
2020-08-14$35.58$163.401,641,200——
2020-08-13$35.38$162.481,859,900——
2020-08-12$36.81$169.041,007,900——
2020-08-11$37.06$170.191,500,000——
2020-08-10$37.18$170.742,065,600——
2020-08-07$35.55$163.262,108,200——
2020-08-06$35.75$161.741,877,800——
2020-08-05$35.21$159.301,779,900——
2020-08-04$36.03$163.013,235,100——
2020-08-03$34.02$153.912,413,700——
2020-07-31$34.52$156.183,944,700——
2020-07-30$35.24$159.431,700,800——
2020-07-29$36.23$163.911,548,500——
2020-07-28$36.21$163.821,984,100——
2020-07-27$34.76$157.262,339,100——
2020-07-24$35.01$158.391,387,900——
2020-07-23$35.67$161.381,472,100——
2020-07-22$36.25$164.001,839,300——
2020-07-21$35.46$160.431,508,500——
2020-07-20$35.00$158.351,894,400——
2020-07-17$36.59$165.541,161,600——
2020-07-16$37.07$167.711,762,200——
2020-07-15$38.15$172.601,843,300——
2020-07-14$36.67$165.901,913,800——
2020-07-13$36.80$166.492,069,200——
2020-07-10$36.00$162.871,513,300——
2020-07-09$34.92$157.991,845,200——
2020-07-08$35.86$162.242,982,600——
2020-07-07$35.81$162.011,486,700——
2020-07-06$37.69$170.522,116,200——
2020-07-02$38.12$172.461,059,000——
2020-07-01$38.63$174.771,001,300——
2020-06-30$38.21$172.871,654,600——
2020-06-29$38.58$174.551,600,100——
2020-06-26$36.64$165.772,691,400——
2020-06-25$37.91$171.512,245,600——
2020-06-24$37.78$170.932,825,900——
2020-06-23$39.15$177.122,272,400——
2020-06-22$39.16$177.172,225,500——
2020-06-19$39.15$177.124,208,600——
2020-06-18$40.04$181.151,391,700——
2020-06-17$39.96$180.791,439,200——
2020-06-16$41.41$187.352,807,200——
2020-06-15$40.20$181.872,706,300——
2020-06-12$40.17$181.741,921,200——
2020-06-11$38.86$175.813,173,200——
2020-06-10$42.29$191.333,106,700——
2020-06-09$45.10$204.042,428,000——
2020-06-08$45.94$207.844,258,200——
2020-06-05$43.76$197.986,423,300——
2020-06-04$41.31$186.904,316,500——
2020-06-03$41.30$186.853,359,000——
2020-06-02$39.51$178.752,142,900——
2020-06-01$38.13$172.512,483,800——
2020-05-29$36.21$163.824,058,900——
2020-05-28$37.90$171.472,075,300——
2020-05-27$39.50$178.713,084,400——
2020-05-26$37.68$170.472,871,400——
2020-05-22$34.15$154.502,522,000——
2020-05-21$35.75$161.744,018,600——
2020-05-20$36.64$165.773,967,500——
2020-05-19$37.46$169.482,175,500——
2020-05-18$37.87$171.332,943,800——
2020-05-15$35.32$159.807,019,100——
2020-05-14$35.01$158.395,996,700——
2020-05-13$32.30$146.134,502,800——
2020-05-12$35.53$160.753,244,300——
2020-05-11$36.74$166.222,819,100——
2020-05-08$39.41$178.302,922,800——
2020-05-07$37.69$167.532,492,300——
2020-05-06$35.97$159.893,575,500——
2020-05-05$38.85$172.693,528,200——
2020-05-04$39.92$177.452,792,700——
2020-05-01$42.00$186.692,148,000——
2020-04-30$43.82$194.782,472,200——
2020-04-29$44.29$196.872,788,800——
2020-04-28$41.56$184.742,118,200——
2020-04-27$40.09$178.201,874,300——
2020-04-24$37.77$167.892,085,500——
2020-04-23$37.48$166.601,887,500——
2020-04-22$37.21$165.402,639,800——
2020-04-21$36.07$160.333,007,000——
2020-04-20$38.15$169.583,468,900——
2020-04-17$42.05$186.912,783,000——
2020-04-16$40.30$179.133,365,900——
2020-04-15$42.44$188.651,708,500——
2020-04-14$44.21$196.511,888,800——
2020-04-13$42.09$187.091,607,200——
2020-04-09$43.48$193.272,965,600——
2020-04-08$40.48$179.933,078,600——
2020-04-07$37.30$165.804,483,800——
2020-04-06$33.60$149.353,270,900——
2020-04-03$31.89$141.753,226,400——
2020-04-02$31.36$139.403,714,500——
2020-04-01$33.66$149.623,344,500——
2020-03-31$36.21$160.953,675,700——
2020-03-30$37.60$167.132,471,700——
2020-03-27$37.70$167.582,785,700——
2020-03-26$37.04$164.642,901,900——
2020-03-25$34.55$153.583,583,900——
2020-03-24$33.90$150.693,124,100——
2020-03-23$30.61$136.063,718,400——
2020-03-20$29.66$131.844,808,700——
2020-03-19$32.90$146.243,408,500——
2020-03-18$31.09$138.203,679,300——
2020-03-17$35.33$157.043,749,900——
2020-03-16$33.48$148.823,193,500——
2020-03-13$44.23$196.603,626,100——
2020-03-12$42.66$189.622,529,800——
2020-03-11$47.45$210.922,388,500——
2020-03-10$50.41$224.071,842,800——
2020-03-09$47.03$209.052,126,800——
2020-03-06$52.35$232.701,998,200——
2020-03-05$53.03$235.721,581,800——
2020-03-04$55.96$248.741,790,500——
2020-03-03$54.54$242.432,418,900——
2020-03-02$55.58$247.052,037,800——
2020-02-28$53.58$238.163,690,500——
2020-02-27$54.43$241.942,189,800——
2020-02-26$57.50$255.591,649,900——
2020-02-25$58.91$261.862,248,500——
2020-02-24$62.37$277.242,208,500——
2020-02-21$63.85$283.811,609,300——
2020-02-20$64.28$285.732,317,500——
2020-02-19$64.38$286.172,738,800——
2020-02-18$67.78$301.281,049,100——
2020-02-14$67.89$301.77657,700——
2020-02-13$67.70$300.93899,600——
2020-02-12$67.36$299.42901,100——
2020-02-11$67.14$298.441,013,800——
2020-02-10$66.22$294.351,187,400——
2020-02-07$66.34$294.881,163,300——
2020-02-06$66.69$296.441,376,000——
2020-02-05$66.48$295.51893,700——
2020-02-04$66.14$293.99810,900——
2020-02-03$65.26$290.081,571,400——
2020-01-31$65.77$292.353,490,700——
2020-01-30$66.38$295.061,012,500——
2020-01-29$66.51$295.641,352,000——
2020-01-28$66.40$295.151,415,700——
2020-01-27$66.17$294.132,237,900——
2020-01-24$67.31$299.191,252,600——
2020-01-23$68.61$302.04769,100——
2020-01-22$67.62$297.68789,500——
2020-01-21$67.78$298.391,126,600——
2020-01-17$67.20$295.83886,700——
2020-01-16$67.27$296.141,006,100——
2020-01-15$67.02$295.041,110,800——
2020-01-14$66.93$294.641,030,800——
2020-01-13$67.01$295.001,009,200——
2020-01-10$66.43$292.44619,300——
2020-01-09$66.11$291.03672,700——
2020-01-08$65.92$290.20960,100——
2020-01-07$66.06$290.81804,200——
2020-01-06$66.87$294.38891,200——
2020-01-03$66.01$290.591,110,700——
2020-01-02$65.50$288.351,757,500——