Vornado Realty Trust Common Stockのデータ

Vornado Realty Trust Common Stockの基本情報

名前 Vornado Realty Trust Common Stock
ティッカー VNO
国 United States
上場年 nan
セクター Consumer Services

Vornado Realty Trust Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 38.66 37.18 38.51 37.4 2790200.0 37.4
2021-02-12 39.18 38.2 38.81 38.39 1355700.0 38.39
2021-02-11 39.45 38.53 38.92 39.08 2192300.0 39.08
2021-02-10 39.16 37.76 37.92 38.9 2305800.0 38.9
2021-02-09 38.45 37.27 38.19 37.69 1417500.0 37.69
2021-02-08 38.07 37.14 37.57 38.04 1988900.0 38.04
2021-02-05 37.9 37.19 37.63 37.39 2419200.0 37.39
2021-02-04 38.42 37.28 37.6 37.35 1926700.0 37.35
2021-02-03 37.75 36.9 37.41 37.53 2033900.0 37.53
2021-02-02 38.8 37.38 38.8 37.47 3014500.0 37.47
2021-02-01 40.2 38.31 40.02 38.77 2654700.0 38.77
2021-01-29 40.89 38.88 39.6 39.76 6735400.0 39.76
2021-01-28 41.35 39.71 39.72 40.3 3829100.0 39.77
2021-01-27 40.48 38.68 38.74 39.63 2736800.0 39.11
2021-01-26 39.92 38.63 39.13 39.16 1802300.0 38.64
2021-01-25 39.11 37.31 37.54 38.78 3874500.0 38.27
2021-01-22 37.98 36.91 37.39 37.9 2290300.0 37.4
2021-01-21 38.07 37.27 37.95 37.56 2674000.0 37.07
2021-01-20 38.25 37.32 37.6 38.11 2649300.0 37.61
2021-01-19 38.8 37.61 38.78 37.72 2664300.0 37.22
2021-01-15 38.63 37.33 37.76 38.56 2547100.0 38.05
2021-01-14 38.17 36.58 36.89 37.92 2163100.0 37.42
2021-01-13 36.71 35.76 36.0 36.59 1360400.0 36.11
2021-01-12 35.99 35.32 35.8 35.91 1372200.0 35.44
2021-01-11 36.03 35.02 35.62 35.27 2061400.0 34.81
2021-01-08 36.17 35.23 36.15 36.08 2366800.0 35.61
2021-01-07 37.14 35.71 36.81 35.83 2222000.0 35.36
2021-01-06 37.28 35.89 36.12 36.77 2100100.0 36.29
2021-01-05 37.33 35.61 36.75 35.64 2668900.0 35.17
2021-01-04 37.95 36.24 37.63 36.66 3222200.0 36.18
2020-12-31 37.58 35.78 36.37 37.34 4474000.0 36.85
2020-12-30 36.95 36.03 36.03 36.43 1097800.0 35.95
2020-12-29 37.53 35.83 37.24 35.99 1458900.0 35.52
2020-12-28 37.28 36.21 36.23 36.98 1198200.0 36.49
2020-12-24 36.7 35.7 36.51 36.15 604200.0 35.67
2020-12-23 36.62 35.45 35.58 36.47 1226700.0 35.99
2020-12-22 36.32 35.02 36.27 35.41 2518200.0 34.94
2020-12-21 36.4 35.47 35.93 36.18 2206300.0 35.7
2020-12-18 38.31 36.15 38.31 36.71 4150500.0 36.23
2020-12-17 38.61 37.91 38.5 38.38 4543800.0 37.88
2020-12-16 39.39 37.86 39.21 38.21 2205500.0 37.71
2020-12-15 38.9 37.78 38.3 38.78 2682600.0 38.27
2020-12-14 39.58 37.98 39.22 38.08 2671200.0 37.58
2020-12-11 39.52 38.43 39.27 38.8 1279500.0 38.29
2020-12-10 40.29 39.09 39.09 39.71 1994300.0 39.19
2020-12-09 40.35 39.1 40.17 39.68 1724200.0 39.16
2020-12-08 40.85 39.85 40.14 40.03 1488500.0 39.5
2020-12-07 41.6 40.31 41.4 40.58 2449600.0 40.05
2020-12-04 41.64 40.4 41.0 41.63 1908600.0 41.08
2020-12-03 40.6 39.28 39.82 40.29 1752700.0 39.76
2020-12-02 39.98 38.63 39.05 39.72 1674100.0 39.2
2020-12-01 40.29 38.93 39.61 39.3 2142100.0 38.78
2020-11-30 40.71 38.86 40.32 38.91 4178200.0 38.4
2020-11-27 41.08 39.9 40.77 40.33 749700.0 39.8
2020-11-25 41.83 40.01 41.49 40.62 2195100.0 40.09
2020-11-24 43.35 41.66 41.9 41.84 3981900.0 41.29
2020-11-23 41.72 40.16 40.54 41.02 4042600.0 40.48
2020-11-20 40.38 39.05 39.74 39.93 4233000.0 39.4
2020-11-19 40.16 38.73 39.45 39.84 3452600.0 39.32
2020-11-18 41.92 39.78 41.84 39.79 2020100.0 39.27
2020-11-17 42.15 38.7 39.31 41.49 4083700.0 40.94
2020-11-16 41.16 39.21 40.5 39.93 4742300.0 39.4
2020-11-13 38.53 36.36 36.42 38.51 2713800.0 38.0
2020-11-12 37.57 35.3 36.89 36.03 2476000.0 35.56
2020-11-11 39.02 37.03 38.69 37.47 2915500.0 36.98
2020-11-10 39.79 37.74 38.74 39.02 5185700.0 38.51
2020-11-09 41.27 37.09 37.71 38.69 7716100.0 38.18
2020-11-06 32.26 30.26 31.67 30.37 2448700.0 29.97
2020-11-05 32.56 31.56 31.89 31.85 2570700.0 30.91
2020-11-04 34.41 31.63 34.05 31.64 2420300.0 30.7
2020-11-03 34.42 32.31 32.91 34.03 2495500.0 33.02
2020-11-02 32.54 30.56 31.3 32.5 2974200.0 31.54
2020-10-30 30.81 29.79 30.1 30.73 3439500.0 29.82
2020-10-29 31.3 29.86 30.31 30.2 3710500.0 29.31
2020-10-28 31.46 30.33 31.33 30.37 4052000.0 29.47
2020-10-27 33.25 31.99 32.96 32.22 1942300.0 31.27
2020-10-26 33.74 32.72 33.49 33.15 1640300.0 32.17
2020-10-23 34.3 33.68 33.95 34.07 1016300.0 33.06
2020-10-22 33.73 32.07 32.22 33.7 2344000.0 32.7
2020-10-21 32.69 31.69 32.57 32.14 1548500.0 31.19
2020-10-20 33.49 32.78 33.13 32.83 1680500.0 31.86
2020-10-19 33.71 32.57 33.29 32.59 2583400.0 31.63
2020-10-16 34.38 33.12 34.1 34.01 1454800.0 33.0
2020-10-15 34.52 33.37 33.54 34.16 1320300.0 33.15
2020-10-14 34.37 33.75 33.78 33.98 1404200.0 32.98
2020-10-13 35.09 33.76 35.09 33.99 1565900.0 32.98
2020-10-12 35.7 34.99 35.5 35.5 1486500.0 34.45
2020-10-09 37.18 35.28 36.95 35.52 1117600.0 34.47
2020-10-08 36.68 35.67 35.93 36.67 1087800.0 35.59
2020-10-07 36.06 35.22 35.39 35.67 1212100.0 34.62
2020-10-06 36.36 35.03 35.92 35.26 1739400.0 34.22
2020-10-05 36.42 34.9 36.0 35.57 1315900.0 34.52
2020-10-02 35.91 33.34 33.6 35.71 1364000.0 34.65
2020-10-01 34.66 33.46 33.87 34.65 1221400.0 33.63
2020-09-30 34.85 33.24 34.18 33.71 1654000.0 32.71
2020-09-29 34.73 32.97 34.36 33.8 1271600.0 32.8
2020-09-28 35.1 33.84 34.48 34.76 1221500.0 33.73
2020-09-25 33.54 32.13 32.35 33.45 1423200.0 32.46
2020-09-24 33.28 31.36 32.01 32.58 2139700.0 31.62
2020-09-23 33.95 32.07 33.45 32.24 1597700.0 31.29
2020-09-22 34.51 33.3 33.3 33.49 2195400.0 32.5
2020-09-21 34.43 32.95 34.39 33.33 2508800.0 32.34
2020-09-18 37.16 35.4 37.11 35.44 3593400.0 34.39
2020-09-17 37.86 36.59 37.3 37.38 1656800.0 36.27
2020-09-16 38.17 35.91 36.34 37.81 1860100.0 36.69
2020-09-15 37.43 35.33 35.41 36.12 2504200.0 35.05
2020-09-14 35.41 33.97 34.0 35.28 1763200.0 34.24
2020-09-11 33.91 32.74 33.72 33.62 2285500.0 32.63
2020-09-10 34.98 33.65 34.56 33.7 1672300.0 32.7
2020-09-09 35.98 34.46 35.89 34.7 1831800.0 33.67
2020-09-08 36.55 35.33 36.46 35.54 1267600.0 34.49
2020-09-04 37.38 35.87 36.27 36.78 1346300.0 35.69
2020-09-03 37.54 35.61 35.91 36.25 2911800.0 35.18
2020-09-02 36.01 34.9 35.0 35.73 2610900.0 34.67
2020-09-01 35.74 34.95 35.71 35.07 2302800.0 34.03
2020-08-31 37.23 35.69 37.23 35.83 1628800.0 34.77
2020-08-28 37.51 36.41 37.0 37.16 1553100.0 36.06
2020-08-27 37.16 35.91 36.03 36.88 1348900.0 35.79
2020-08-26 37.05 35.36 37.05 35.76 1222000.0 34.7
2020-08-25 37.52 36.57 36.97 37.12 1507600.0 36.02
2020-08-24 37.05 34.9 35.3 36.97 1466400.0 35.88
2020-08-21 35.48 34.64 34.78 35.46 2104600.0 34.41
2020-08-20 35.17 33.85 34.06 34.72 1618100.0 33.69
2020-08-19 35.07 34.18 34.73 34.21 1772200.0 33.2
2020-08-18 35.24 34.26 35.08 34.68 1484700.0 33.65
2020-08-17 35.61 34.58 35.61 35.18 1772600.0 34.14
2020-08-14 36.21 35.19 35.25 35.58 1641200.0 34.53
2020-08-13 36.81 35.34 36.48 35.38 1859900.0 34.33
2020-08-12 37.53 36.11 37.41 36.81 1007900.0 35.72
2020-08-11 38.4 36.84 37.78 37.06 1500000.0 35.96
2020-08-10 37.81 35.79 35.79 37.18 2065600.0 36.08
2020-08-07 35.57 34.55 34.9 35.55 2108200.0 34.5
2020-08-06 35.99 34.76 34.89 35.75 1877800.0 34.18
2020-08-05 36.47 34.88 36.07 35.21 1790700.0 33.66
2020-08-04 37.05 34.43 34.6 36.03 3235100.0 34.45
2020-08-03 34.39 32.84 34.37 34.02 2413700.0 32.52
2020-07-31 35.07 33.85 35.07 34.52 3944700.0 33.0
2020-07-30 35.71 34.38 35.6 35.24 1700800.0 33.69
2020-07-29 36.66 34.71 36.54 36.23 1548500.0 34.64
2020-07-28 36.64 34.58 34.73 36.21 1984100.0 34.62
2020-07-27 34.78 33.88 34.72 34.76 2339100.0 33.23
2020-07-24 36.09 34.74 35.6 35.01 1387900.0 33.47
2020-07-23 36.29 35.07 36.0 35.67 1472100.0 34.1
2020-07-22 36.83 34.81 35.26 36.25 1839300.0 34.66
2020-07-21 36.34 35.02 35.41 35.46 1509000.0 33.9
2020-07-20 36.53 34.57 36.17 35.0 1894400.0 33.46
2020-07-17 37.39 36.44 37.1 36.59 1161600.0 34.98
2020-07-16 38.13 36.91 37.94 37.07 1762200.0 35.44
2020-07-15 38.21 36.99 37.53 38.15 1843300.0 36.47
2020-07-14 37.74 36.36 36.6 36.67 1913800.0 35.06
2020-07-13 37.57 35.49 36.27 36.8 2069200.0 35.18
2020-07-10 36.14 34.74 34.74 36.0 1513300.0 34.42
2020-07-09 35.78 34.3 35.64 34.92 1845200.0 33.38
2020-07-08 36.33 35.32 35.8 35.86 2982600.0 34.28
2020-07-07 37.09 35.79 37.09 35.81 1486700.0 34.24
2020-07-06 39.38 37.19 39.22 37.69 2116200.0 36.03
2020-07-02 39.98 37.98 39.74 38.12 1059000.0 36.44
2020-07-01 39.48 38.15 38.3 38.63 1001300.0 36.93
2020-06-30 38.83 37.59 38.44 38.21 1654600.0 36.53
2020-06-29 38.59 36.25 37.15 38.58 1600100.0 36.88
2020-06-26 37.99 36.37 37.49 36.64 2691400.0 35.03
2020-06-25 38.18 37.07 37.15 37.91 2245600.0 36.24
2020-06-24 38.44 36.37 38.44 37.78 2825900.0 36.12
2020-06-23 39.72 38.44 39.69 39.15 2272400.0 37.43
2020-06-22 39.47 38.31 38.91 39.16 2225500.0 37.44
2020-06-19 40.72 38.63 40.71 39.15 4208600.0 37.43
2020-06-18 40.3 39.01 39.41 40.04 1391700.0 38.28
2020-06-17 41.72 39.88 41.59 39.96 1439200.0 38.2
2020-06-16 42.54 40.5 42.45 41.41 2807200.0 39.59
2020-06-15 40.45 38.15 38.32 40.2 2706300.0 38.43
2020-06-12 41.32 38.4 41.01 40.17 1921200.0 38.4
2020-06-11 40.71 38.52 39.55 38.86 3173200.0 37.15
2020-06-10 44.81 41.49 44.81 42.29 3106700.0 40.43
2020-06-09 45.26 43.52 44.5 45.1 2428000.0 43.12
2020-06-08 45.96 44.85 45.14 45.94 4258200.0 43.92
2020-06-05 44.66 43.27 44.22 43.76 6423300.0 41.84
2020-06-04 41.61 40.02 41.09 41.31 4316500.0 39.49
2020-06-03 42.36 40.35 40.35 41.3 3359000.0 39.48
2020-06-02 40.06 38.73 39.01 39.51 2142900.0 37.77
2020-06-01 38.75 36.02 36.16 38.13 2483800.0 36.45
2020-05-29 37.53 36.06 37.31 36.21 4058900.0 34.62
2020-05-28 39.34 37.59 39.05 37.9 2075300.0 36.23
2020-05-27 39.95 38.28 39.21 39.5 3084400.0 37.76
2020-05-26 38.21 35.79 35.79 37.68 2871400.0 36.02
2020-05-22 36.27 33.97 35.77 34.15 2522000.0 32.65
2020-05-21 37.18 35.52 36.35 35.75 4018600.0 34.18
2020-05-20 38.09 36.42 38.06 36.64 3967500.0 35.03
2020-05-19 38.55 36.81 37.63 37.46 2175500.0 35.81
2020-05-18 39.02 37.14 37.14 37.87 2943800.0 36.21
2020-05-15 35.52 33.65 34.96 35.32 7019100.0 33.77
2020-05-14 35.1 30.82 32.0 35.01 5996700.0 33.47
2020-05-13 35.14 32.06 35.01 32.3 4502800.0 30.88
2020-05-12 37.25 35.45 36.81 35.53 3244300.0 33.97
2020-05-11 38.9 36.68 38.83 36.74 2819100.0 35.12
2020-05-08 39.45 37.84 38.03 39.41 2922800.0 37.68
2020-05-07 38.18 36.42 36.42 37.69 2492300.0 35.4
2020-05-06 38.11 35.96 37.08 35.97 3575500.0 33.79
2020-05-05 41.57 38.76 40.55 38.85 3528200.0 36.49
2020-05-04 41.35 39.64 41.01 39.92 2792700.0 37.5
2020-05-01 42.98 41.72 42.52 42.0 2148000.0 39.45
2020-04-30 44.51 42.7 43.24 43.82 2472200.0 41.16
2020-04-29 45.2 42.41 43.11 44.29 2788800.0 41.6
2020-04-28 42.41 41.08 41.45 41.56 2118200.0 39.04
2020-04-27 40.31 37.85 38.26 40.09 1874300.0 37.66
2020-04-24 38.1 36.71 37.86 37.77 2085500.0 35.48
2020-04-23 38.08 37.08 37.42 37.48 1887500.0 35.2
2020-04-22 37.54 36.18 36.84 37.21 2639800.0 34.95
2020-04-21 38.1 36.0 36.76 36.07 3007000.0 33.88
2020-04-20 41.05 37.81 40.98 38.15 3468900.0 35.83
2020-04-17 42.5 40.88 41.49 42.05 2783000.0 39.5
2020-04-16 42.97 40.3 42.54 40.3 3365900.0 37.85
2020-04-15 43.16 41.6 42.28 42.44 1708500.0 39.86
2020-04-14 44.6 42.83 42.83 44.21 1888800.0 41.53
2020-04-13 43.56 41.14 43.09 42.09 1607200.0 39.54
2020-04-09 44.63 41.17 41.43 43.48 2965600.0 40.84
2020-04-08 40.8 36.99 37.73 40.48 3078600.0 38.02
2020-04-07 38.18 35.0 35.59 37.3 4483800.0 35.04
2020-04-06 34.33 32.76 34.06 33.6 3270900.0 31.56
2020-04-03 32.64 30.63 31.0 31.89 3226400.0 29.95
2020-04-02 33.68 30.31 32.52 31.36 3714500.0 29.46
2020-04-01 35.2 32.44 34.19 33.66 3344500.0 31.62
2020-03-31 37.55 35.24 37.21 36.21 3675700.0 34.01
2020-03-30 37.87 35.57 37.69 37.6 2471700.0 35.32
2020-03-27 38.6 34.7 35.58 37.7 2785700.0 35.41
2020-03-26 37.29 33.89 35.21 37.04 2901900.0 34.79
2020-03-25 37.0 31.59 34.44 34.55 3583900.0 32.45
2020-03-24 34.71 31.87 32.6 33.9 3124100.0 31.84
2020-03-23 31.08 27.64 29.58 30.61 3718400.0 28.75
2020-03-20 34.44 29.06 33.38 29.66 4808700.0 27.86
2020-03-19 35.0 30.07 30.1 32.9 3408500.0 30.9
2020-03-18 33.38 28.53 32.97 31.09 3679300.0 29.2
2020-03-17 36.12 33.5 34.37 35.33 3749900.0 33.19
2020-03-16 41.27 33.31 41.0 33.48 3193500.0 31.45
2020-03-13 45.41 40.49 45.25 44.23 3626100.0 41.55
2020-03-12 45.4 42.1 44.18 42.66 2529800.0 40.07
2020-03-11 49.28 46.84 48.96 47.45 2388500.0 44.57
2020-03-10 50.43 46.42 48.35 50.41 1842800.0 47.35
2020-03-09 49.47 47.01 49.4 47.03 2126800.0 44.18
2020-03-06 52.53 51.06 51.69 52.35 1998200.0 49.17
2020-03-05 54.94 52.65 54.87 53.03 1581800.0 49.81
2020-03-04 56.11 54.75 55.36 55.96 1790500.0 52.56
2020-03-03 56.82 54.11 55.43 54.54 2418900.0 51.23
2020-03-02 55.59 53.28 53.94 55.58 2037800.0 52.21
2020-02-28 54.26 51.72 53.38 53.58 3690500.0 50.33
2020-02-27 56.98 54.43 56.51 54.43 2189800.0 51.13
2020-02-26 59.44 57.45 59.17 57.5 1649900.0 54.01
2020-02-25 62.59 58.63 62.59 58.91 2248500.0 55.33
2020-02-24 63.42 61.63 63.21 62.37 2208500.0 58.58
2020-02-21 64.28 63.36 64.16 63.85 1609300.0 59.97
2020-02-20 64.43 62.29 63.78 64.28 2317500.0 60.38
2020-02-19 68.5 63.95 68.14 64.38 2738800.0 60.47
2020-02-18 67.98 67.17 67.89 67.78 1049100.0 63.67