NYSE - Nasdaq Real Time Price • USD
Vornado Realty Trust (VNO)
As of 12:04 PM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 26.54 | 27.49 | 26.41 | 27.40 | 27.40 | 446,344 |
Apr 22, 2024 | 26.19 | 26.78 | 25.87 | 26.59 | 26.59 | 976,100 |
Apr 19, 2024 | 25.78 | 26.24 | 25.69 | 26.09 | 26.09 | 1,037,100 |
Apr 18, 2024 | 25.97 | 26.43 | 25.57 | 25.83 | 25.83 | 1,299,400 |
Apr 17, 2024 | 25.57 | 26.25 | 25.32 | 25.71 | 25.71 | 2,453,700 |
Apr 16, 2024 | 25.76 | 26.00 | 25.00 | 25.38 | 25.38 | 2,278,500 |
Apr 15, 2024 | 27.68 | 27.95 | 26.16 | 26.17 | 26.17 | 1,845,600 |
Apr 12, 2024 | 28.45 | 28.71 | 27.19 | 27.42 | 27.42 | 1,623,600 |
Apr 11, 2024 | 27.85 | 28.82 | 27.62 | 28.59 | 28.59 | 2,236,800 |
Apr 10, 2024 | 28.41 | 28.41 | 27.36 | 27.60 | 27.60 | 2,263,100 |
Apr 9, 2024 | 28.92 | 30.02 | 28.92 | 29.98 | 29.98 | 4,306,100 |
Apr 8, 2024 | 27.62 | 28.94 | 27.62 | 28.84 | 28.84 | 2,017,400 |
Apr 5, 2024 | 27.09 | 27.64 | 27.01 | 27.36 | 27.36 | 3,600,800 |
Apr 4, 2024 | 28.28 | 28.45 | 26.83 | 27.33 | 27.33 | 1,091,800 |
Apr 3, 2024 | 27.03 | 27.90 | 26.95 | 27.84 | 27.84 | 1,878,100 |
Apr 2, 2024 | 27.48 | 27.48 | 26.81 | 27.21 | 27.21 | 1,474,500 |
Apr 1, 2024 | 28.88 | 28.89 | 27.63 | 27.98 | 27.98 | 1,489,100 |
Mar 28, 2024 | 27.90 | 28.81 | 27.90 | 28.77 | 28.77 | 4,497,700 |
Mar 27, 2024 | 26.80 | 27.52 | 26.58 | 27.48 | 27.48 | 1,627,300 |
Mar 26, 2024 | 27.62 | 27.63 | 26.40 | 26.43 | 26.43 | 1,885,800 |
Mar 25, 2024 | 27.65 | 28.00 | 27.33 | 27.33 | 27.33 | 1,105,800 |
Mar 22, 2024 | 28.66 | 28.97 | 27.38 | 27.52 | 27.52 | 1,870,800 |
Mar 21, 2024 | 27.67 | 29.34 | 27.65 | 28.73 | 28.73 | 2,392,100 |
Mar 20, 2024 | 26.02 | 27.35 | 25.77 | 27.25 | 27.25 | 1,629,300 |
Mar 19, 2024 | 25.80 | 26.28 | 25.73 | 26.24 | 26.24 | 1,520,400 |
Mar 18, 2024 | 25.67 | 26.13 | 25.39 | 26.02 | 26.02 | 1,455,500 |
Mar 15, 2024 | 24.52 | 25.65 | 24.52 | 25.47 | 25.47 | 2,688,700 |
Mar 14, 2024 | 25.77 | 25.85 | 24.52 | 24.82 | 24.82 | 1,823,200 |
Mar 13, 2024 | 25.75 | 26.42 | 25.75 | 26.01 | 26.01 | 1,143,100 |
Mar 12, 2024 | 25.56 | 26.39 | 25.47 | 25.86 | 25.86 | 1,711,000 |
Mar 11, 2024 | 25.95 | 26.25 | 25.54 | 25.70 | 25.70 | 2,344,400 |
Mar 8, 2024 | 26.62 | 27.08 | 26.05 | 26.18 | 26.18 | 2,070,600 |
Mar 7, 2024 | 26.68 | 26.85 | 25.90 | 26.01 | 26.01 | 1,345,500 |
Mar 6, 2024 | 26.91 | 26.95 | 26.10 | 26.35 | 26.35 | 3,708,700 |
Mar 5, 2024 | 26.06 | 26.94 | 25.76 | 26.28 | 26.28 | 3,255,000 |
Mar 4, 2024 | 26.46 | 26.74 | 25.90 | 26.29 | 26.29 | 1,818,100 |
Mar 1, 2024 | 26.28 | 27.03 | 25.85 | 26.53 | 26.53 | 2,002,300 |
Feb 29, 2024 | 25.51 | 26.71 | 25.39 | 26.30 | 26.30 | 2,753,900 |
Feb 28, 2024 | 24.91 | 25.63 | 24.83 | 25.01 | 25.01 | 1,374,100 |
Feb 27, 2024 | 25.73 | 25.91 | 25.28 | 25.29 | 25.29 | 1,522,600 |
Feb 26, 2024 | 25.52 | 25.98 | 25.20 | 25.35 | 25.35 | 1,471,000 |
Feb 23, 2024 | 25.45 | 25.77 | 25.10 | 25.47 | 25.47 | 1,164,200 |
Feb 22, 2024 | 25.62 | 26.05 | 25.39 | 25.53 | 25.53 | 1,899,000 |
Feb 21, 2024 | 25.56 | 25.91 | 25.36 | 25.61 | 25.61 | 1,563,600 |
Feb 20, 2024 | 25.52 | 25.76 | 25.19 | 25.74 | 25.74 | 3,292,300 |
Feb 16, 2024 | 24.92 | 26.27 | 24.71 | 26.08 | 26.08 | 1,798,800 |
Feb 15, 2024 | 25.15 | 26.04 | 25.09 | 25.70 | 25.70 | 3,094,400 |
Feb 14, 2024 | 25.00 | 25.42 | 24.66 | 24.77 | 24.77 | 2,502,000 |
Feb 13, 2024 | 25.62 | 26.10 | 24.17 | 24.71 | 24.71 | 4,818,200 |
Feb 12, 2024 | 26.63 | 27.40 | 26.59 | 26.74 | 26.74 | 3,235,400 |
Feb 9, 2024 | 26.30 | 26.85 | 26.10 | 26.45 | 26.45 | 2,615,400 |
Feb 8, 2024 | 25.32 | 26.61 | 25.16 | 26.41 | 26.41 | 1,569,300 |
Feb 7, 2024 | 25.47 | 25.70 | 24.89 | 25.39 | 25.39 | 2,494,100 |
Feb 6, 2024 | 25.52 | 25.88 | 24.92 | 25.31 | 25.31 | 2,113,000 |
Feb 5, 2024 | 25.77 | 25.93 | 25.20 | 25.62 | 25.62 | 1,849,500 |
Feb 2, 2024 | 26.06 | 26.44 | 25.32 | 26.24 | 26.24 | 2,698,400 |
Feb 1, 2024 | 27.34 | 27.54 | 25.65 | 26.74 | 26.74 | 3,075,400 |
Jan 31, 2024 | 28.33 | 28.50 | 27.13 | 27.19 | 27.19 | 2,597,000 |
Jan 30, 2024 | 28.76 | 29.14 | 28.48 | 28.71 | 28.71 | 2,211,800 |
Jan 29, 2024 | 28.86 | 29.46 | 28.64 | 29.14 | 29.14 | 3,155,500 |
Jan 26, 2024 | 28.69 | 29.36 | 28.59 | 28.92 | 28.92 | 1,961,800 |
Jan 25, 2024 | 28.34 | 28.77 | 27.92 | 28.62 | 28.62 | 2,976,400 |
Jan 24, 2024 | 28.64 | 28.64 | 27.52 | 27.69 | 27.69 | 1,977,800 |
Jan 23, 2024 | 28.50 | 28.79 | 27.52 | 27.89 | 27.89 | 1,368,000 |
Jan 22, 2024 | 27.66 | 28.20 | 27.56 | 28.11 | 28.11 | 2,894,100 |
Jan 19, 2024 | 25.92 | 27.39 | 25.62 | 27.35 | 27.35 | 2,125,700 |
Jan 18, 2024 | 25.95 | 26.23 | 25.35 | 25.77 | 25.77 | 1,852,800 |
Jan 17, 2024 | 26.08 | 26.43 | 25.22 | 25.89 | 25.89 | 2,110,800 |
Jan 16, 2024 | 26.85 | 27.15 | 26.38 | 26.93 | 26.93 | 3,087,300 |
Jan 12, 2024 | 27.87 | 28.08 | 27.14 | 27.36 | 27.36 | 3,818,700 |
Jan 11, 2024 | 27.90 | 28.05 | 26.94 | 27.28 | 27.28 | 3,448,200 |
Jan 10, 2024 | 27.81 | 28.65 | 27.66 | 28.25 | 28.25 | 1,340,900 |
Jan 9, 2024 | 27.68 | 28.00 | 27.32 | 27.78 | 27.78 | 1,684,400 |
Jan 8, 2024 | 27.74 | 28.51 | 27.62 | 28.28 | 28.28 | 946,900 |
Jan 5, 2024 | 27.24 | 28.48 | 27.03 | 27.94 | 27.94 | 1,774,800 |
Jan 4, 2024 | 27.15 | 28.32 | 26.90 | 27.81 | 27.81 | 4,062,300 |
Jan 3, 2024 | 28.00 | 28.29 | 26.89 | 27.28 | 27.28 | 4,546,200 |
Jan 2, 2024 | 28.37 | 29.43 | 28.09 | 28.70 | 28.70 | 3,029,100 |
Dec 29, 2023 | 29.18 | 29.19 | 28.16 | 28.25 | 28.25 | 3,256,100 |
Dec 28, 2023 | 28.74 | 29.65 | 28.70 | 29.39 | 29.39 | 1,224,200 |
Dec 27, 2023 | 29.98 | 30.06 | 28.94 | 29.09 | 29.09 | 2,686,700 |
Dec 26, 2023 | 29.30 | 30.42 | 29.08 | 30.14 | 30.14 | 2,934,300 |
Dec 22, 2023 | 30.01 | 30.39 | 28.82 | 29.17 | 29.17 | 2,905,000 |
Dec 21, 2023 | 30.39 | 30.46 | 29.16 | 29.54 | 29.54 | 2,181,200 |
Dec 20, 2023 | 30.20 | 31.41 | 29.67 | 29.79 | 29.79 | 3,077,300 |
Dec 19, 2023 | 30.55 | 30.89 | 30.07 | 30.10 | 30.10 | 1,883,500 |
Dec 18, 2023 | 30.98 | 30.98 | 30.15 | 30.29 | 30.29 | 2,564,000 |
Dec 15, 2023 | 31.31 | 31.70 | 30.23 | 30.93 | 30.93 | 6,454,900 |
Dec 14, 2023 | 0.30 Dividend | |||||
Dec 14, 2023 | 30.01 | 32.21 | 29.99 | 31.34 | 31.34 | 5,525,700 |
Dec 13, 2023 | 26.46 | 29.36 | 26.05 | 29.21 | 28.91 | 3,364,700 |
Dec 12, 2023 | 27.30 | 27.30 | 26.09 | 26.37 | 26.10 | 4,461,700 |
Dec 11, 2023 | 27.45 | 27.93 | 27.13 | 27.24 | 26.96 | 2,736,700 |
Dec 8, 2023 | 27.63 | 27.98 | 27.21 | 27.97 | 27.68 | 2,429,700 |
Dec 7, 2023 | 27.09 | 28.01 | 26.96 | 27.94 | 27.65 | 1,797,000 |
Dec 6, 2023 | 27.38 | 28.57 | 27.10 | 27.18 | 26.90 | 2,383,800 |
Dec 5, 2023 | 27.47 | 27.47 | 26.06 | 26.72 | 26.45 | 2,771,800 |
Dec 4, 2023 | 26.60 | 27.80 | 26.49 | 27.76 | 27.47 | 4,239,600 |
Dec 1, 2023 | 23.60 | 26.89 | 23.25 | 26.76 | 26.49 | 5,512,600 |
Nov 30, 2023 | 23.79 | 24.06 | 23.37 | 23.54 | 23.30 | 2,132,900 |
Nov 29, 2023 | 23.68 | 24.96 | 23.68 | 23.76 | 23.52 | 3,117,100 |
Nov 28, 2023 | 21.62 | 23.28 | 21.16 | 23.25 | 23.01 | 4,419,400 |
Nov 27, 2023 | 21.65 | 22.00 | 21.26 | 21.72 | 21.50 | 2,163,600 |
Nov 24, 2023 | 21.96 | 22.07 | 21.45 | 21.79 | 21.57 | 595,400 |
Nov 22, 2023 | 22.07 | 22.15 | 21.63 | 21.88 | 21.66 | 932,500 |
Nov 21, 2023 | 22.10 | 22.21 | 21.42 | 21.65 | 21.43 | 2,111,100 |
Nov 20, 2023 | 22.50 | 22.61 | 22.11 | 22.47 | 22.24 | 1,421,400 |
Nov 17, 2023 | 22.70 | 22.86 | 22.28 | 22.59 | 22.36 | 1,474,300 |
Nov 16, 2023 | 23.24 | 23.25 | 22.17 | 22.32 | 22.09 | 2,078,800 |
Nov 15, 2023 | 22.86 | 24.18 | 22.86 | 23.33 | 23.09 | 2,788,100 |
Nov 14, 2023 | 21.54 | 23.46 | 21.54 | 23.05 | 22.81 | 4,233,100 |
Nov 13, 2023 | 20.13 | 20.51 | 19.63 | 19.95 | 19.75 | 1,818,100 |
Nov 10, 2023 | 20.63 | 20.69 | 20.09 | 20.51 | 20.30 | 1,472,100 |
Nov 9, 2023 | 21.71 | 21.88 | 20.24 | 20.44 | 20.23 | 2,125,300 |
Nov 8, 2023 | 21.86 | 21.92 | 21.32 | 21.52 | 21.30 | 1,241,700 |
Nov 7, 2023 | 22.65 | 22.85 | 21.63 | 21.70 | 21.48 | 1,930,500 |
Nov 6, 2023 | 22.79 | 23.01 | 22.52 | 22.88 | 22.65 | 2,758,400 |
Nov 3, 2023 | 22.40 | 23.71 | 22.36 | 23.06 | 22.82 | 3,283,700 |
Nov 2, 2023 | 20.20 | 22.17 | 20.19 | 22.01 | 21.78 | 5,624,100 |
Nov 1, 2023 | 19.30 | 19.68 | 18.91 | 19.42 | 19.22 | 4,214,800 |
Oct 31, 2023 | 19.96 | 20.47 | 18.36 | 19.20 | 19.00 | 5,273,600 |
Oct 30, 2023 | 20.03 | 20.58 | 19.54 | 20.12 | 19.91 | 3,332,800 |
Oct 27, 2023 | 20.04 | 20.10 | 19.45 | 19.53 | 19.33 | 2,233,200 |
Oct 26, 2023 | 19.46 | 19.93 | 19.22 | 19.70 | 19.50 | 3,515,800 |
Oct 25, 2023 | 20.03 | 20.12 | 19.16 | 19.21 | 19.01 | 3,515,800 |
Oct 24, 2023 | 20.13 | 20.51 | 20.03 | 20.27 | 20.06 | 1,729,700 |
Oct 23, 2023 | 20.08 | 20.46 | 19.84 | 19.85 | 19.65 | 1,957,500 |
Oct 20, 2023 | 20.14 | 20.56 | 19.97 | 20.30 | 20.09 | 3,993,600 |
Oct 19, 2023 | 21.28 | 21.47 | 19.98 | 20.12 | 19.91 | 3,586,700 |
Oct 18, 2023 | 21.96 | 22.08 | 21.58 | 21.66 | 21.44 | 2,241,100 |
Oct 17, 2023 | 21.58 | 22.80 | 21.55 | 22.40 | 22.17 | 2,144,200 |
Oct 16, 2023 | 21.43 | 22.17 | 21.11 | 21.89 | 21.67 | 1,551,600 |
Oct 13, 2023 | 21.77 | 21.84 | 20.88 | 21.10 | 20.88 | 2,440,400 |
Oct 12, 2023 | 22.08 | 22.08 | 21.24 | 21.56 | 21.34 | 1,735,800 |
Oct 11, 2023 | 21.93 | 22.55 | 21.82 | 22.27 | 22.04 | 1,756,400 |
Oct 10, 2023 | 21.62 | 22.03 | 21.52 | 21.68 | 21.46 | 2,201,800 |
Oct 9, 2023 | 20.34 | 21.57 | 20.34 | 21.53 | 21.31 | 1,764,400 |
Oct 6, 2023 | 20.86 | 21.11 | 19.60 | 20.90 | 20.69 | 3,942,900 |
Oct 5, 2023 | 21.35 | 21.80 | 21.12 | 21.32 | 21.10 | 2,261,700 |
Oct 4, 2023 | 21.21 | 21.47 | 20.76 | 21.40 | 21.18 | 2,949,500 |
Oct 3, 2023 | 21.73 | 21.77 | 20.65 | 20.91 | 20.70 | 8,086,200 |
Oct 2, 2023 | 22.63 | 22.87 | 21.80 | 21.99 | 21.76 | 2,749,900 |
Sep 29, 2023 | 23.05 | 23.14 | 22.36 | 22.68 | 22.45 | 1,983,700 |
Sep 28, 2023 | 21.83 | 22.80 | 21.83 | 22.53 | 22.30 | 2,236,400 |
Sep 27, 2023 | 21.75 | 22.30 | 21.58 | 21.84 | 21.62 | 2,720,000 |
Sep 26, 2023 | 21.87 | 22.30 | 21.41 | 21.61 | 21.39 | 3,002,400 |
Sep 25, 2023 | 22.21 | 22.41 | 21.62 | 22.25 | 22.02 | 4,633,300 |
Sep 22, 2023 | 23.19 | 23.22 | 22.20 | 22.42 | 22.19 | 3,606,200 |
Sep 21, 2023 | 24.74 | 24.74 | 22.87 | 22.94 | 22.70 | 7,810,700 |
Sep 20, 2023 | 25.61 | 26.21 | 25.19 | 25.20 | 24.94 | 1,919,700 |
Sep 19, 2023 | 25.00 | 25.70 | 24.95 | 25.18 | 24.92 | 3,008,000 |
Sep 18, 2023 | 25.15 | 25.15 | 24.61 | 24.91 | 24.65 | 2,658,300 |
Sep 15, 2023 | 24.76 | 25.43 | 24.60 | 25.18 | 24.92 | 4,280,900 |
Sep 14, 2023 | 25.09 | 25.50 | 24.91 | 25.24 | 24.98 | 1,652,800 |
Sep 13, 2023 | 25.16 | 25.49 | 24.00 | 24.52 | 24.27 | 3,301,300 |
Sep 12, 2023 | 24.97 | 25.30 | 24.73 | 25.16 | 24.90 | 1,963,300 |
Sep 11, 2023 | 25.56 | 25.56 | 24.89 | 25.10 | 24.84 | 4,392,100 |
Sep 8, 2023 | 25.12 | 25.29 | 24.76 | 25.19 | 24.93 | 2,516,800 |
Sep 7, 2023 | 24.53 | 25.32 | 24.32 | 25.17 | 24.91 | 3,348,500 |
Sep 6, 2023 | 24.04 | 24.82 | 23.70 | 24.77 | 24.52 | 3,189,700 |
Sep 5, 2023 | 24.28 | 24.52 | 24.10 | 24.20 | 23.95 | 1,877,600 |
Sep 1, 2023 | 24.29 | 24.73 | 24.25 | 24.50 | 24.25 | 2,312,700 |
Aug 31, 2023 | 24.20 | 24.30 | 23.89 | 24.02 | 23.77 | 2,001,700 |
Aug 30, 2023 | 24.00 | 24.32 | 23.64 | 23.97 | 23.72 | 2,067,100 |
Aug 29, 2023 | 23.24 | 24.23 | 22.92 | 24.15 | 23.90 | 2,478,300 |
Aug 28, 2023 | 22.19 | 23.29 | 22.03 | 23.24 | 23.00 | 2,251,500 |
Aug 25, 2023 | 22.19 | 22.51 | 21.77 | 22.02 | 21.79 | 2,035,500 |
Aug 24, 2023 | 22.09 | 22.65 | 22.06 | 22.07 | 21.84 | 2,302,200 |
Aug 23, 2023 | 21.31 | 22.14 | 20.94 | 22.09 | 21.86 | 1,782,600 |
Aug 22, 2023 | 21.29 | 21.34 | 20.83 | 21.05 | 20.83 | 1,481,600 |
Aug 21, 2023 | 21.05 | 21.19 | 20.70 | 21.06 | 20.84 | 3,813,300 |
Aug 18, 2023 | 20.70 | 21.22 | 20.53 | 21.10 | 20.88 | 2,623,200 |
Aug 17, 2023 | 21.41 | 21.51 | 20.92 | 20.97 | 20.75 | 2,329,300 |
Aug 16, 2023 | 21.41 | 21.90 | 21.27 | 21.41 | 21.19 | 2,360,300 |
Aug 15, 2023 | 21.73 | 21.98 | 20.85 | 21.55 | 21.33 | 4,071,900 |
Aug 14, 2023 | 22.38 | 22.50 | 21.97 | 22.30 | 22.07 | 1,841,500 |
Aug 11, 2023 | 22.30 | 22.82 | 22.22 | 22.69 | 22.46 | 1,073,800 |
Aug 10, 2023 | 22.85 | 23.47 | 22.51 | 22.54 | 22.31 | 1,777,200 |
Aug 9, 2023 | 23.56 | 23.58 | 22.42 | 22.65 | 22.42 | 2,309,100 |
Aug 8, 2023 | 22.98 | 23.61 | 22.58 | 23.52 | 23.28 | 2,047,200 |
Aug 7, 2023 | 22.78 | 23.76 | 22.72 | 23.66 | 23.42 | 3,307,600 |
Aug 4, 2023 | 22.30 | 22.96 | 22.18 | 22.72 | 22.49 | 1,576,200 |
Aug 3, 2023 | 22.47 | 22.59 | 21.65 | 22.46 | 22.23 | 3,008,400 |
Aug 2, 2023 | 21.93 | 22.87 | 21.89 | 22.69 | 22.46 | 4,303,100 |
Aug 1, 2023 | 23.11 | 23.45 | 21.61 | 22.52 | 22.29 | 5,185,800 |
Jul 31, 2023 | 22.25 | 22.73 | 22.12 | 22.48 | 22.25 | 1,947,100 |
Jul 28, 2023 | 21.99 | 22.21 | 21.78 | 22.15 | 21.92 | 2,211,100 |
Jul 27, 2023 | 21.84 | 22.17 | 21.32 | 21.42 | 21.20 | 4,993,100 |
Jul 26, 2023 | 20.98 | 21.83 | 20.98 | 21.81 | 21.59 | 3,087,300 |
Jul 25, 2023 | 20.76 | 21.02 | 20.63 | 20.81 | 20.60 | 2,879,900 |
Jul 24, 2023 | 20.36 | 21.17 | 20.36 | 20.86 | 20.65 | 3,383,800 |
Jul 21, 2023 | 20.42 | 20.60 | 19.83 | 20.31 | 20.10 | 2,527,600 |
Jul 20, 2023 | 20.15 | 20.38 | 19.52 | 20.05 | 19.84 | 5,440,600 |
Jul 19, 2023 | 19.86 | 20.55 | 19.79 | 20.53 | 20.32 | 3,945,700 |
Jul 18, 2023 | 18.75 | 19.70 | 18.66 | 19.51 | 19.31 | 3,444,600 |
Jul 17, 2023 | 18.75 | 18.82 | 18.43 | 18.56 | 18.37 | 2,762,900 |
Jul 14, 2023 | 18.95 | 19.06 | 18.64 | 18.75 | 18.56 | 2,237,700 |
Jul 13, 2023 | 18.74 | 19.15 | 18.52 | 19.05 | 18.85 | 2,581,000 |
Jul 12, 2023 | 19.77 | 19.84 | 18.68 | 18.74 | 18.55 | 3,321,600 |
Jul 11, 2023 | 18.71 | 19.16 | 18.37 | 19.15 | 18.95 | 2,505,500 |
Jul 10, 2023 | 18.30 | 18.54 | 17.97 | 18.42 | 18.23 | 3,036,000 |
Jul 7, 2023 | 17.68 | 18.88 | 17.68 | 18.50 | 18.31 | 5,120,500 |
Jul 6, 2023 | 17.59 | 17.77 | 17.28 | 17.74 | 17.56 | 2,856,700 |
Jul 5, 2023 | 18.50 | 18.80 | 18.04 | 18.14 | 17.95 | 3,386,600 |
Jul 3, 2023 | 18.07 | 18.67 | 18.04 | 18.65 | 18.46 | 2,526,700 |
Jun 30, 2023 | 17.49 | 18.55 | 16.85 | 18.14 | 17.95 | 11,546,800 |
Jun 29, 2023 | 16.70 | 17.23 | 16.51 | 17.22 | 17.04 | 3,962,200 |
Jun 28, 2023 | 17.49 | 17.52 | 16.59 | 16.68 | 16.51 | 5,575,200 |
Jun 27, 2023 | 16.38 | 17.57 | 16.13 | 17.45 | 17.27 | 6,496,700 |
Jun 26, 2023 | 14.68 | 16.87 | 14.68 | 16.49 | 16.32 | 8,762,800 |
Jun 23, 2023 | 14.95 | 15.10 | 14.46 | 14.53 | 14.38 | 4,714,200 |
Jun 22, 2023 | 15.51 | 15.53 | 14.89 | 15.18 | 15.02 | 3,709,400 |
Jun 21, 2023 | 15.37 | 15.76 | 15.11 | 15.49 | 15.33 | 3,124,400 |
Jun 20, 2023 | 15.66 | 15.77 | 15.32 | 15.55 | 15.39 | 4,244,900 |
Jun 16, 2023 | 15.88 | 15.93 | 15.60 | 15.76 | 15.60 | 4,479,300 |
Jun 15, 2023 | 15.12 | 15.84 | 14.97 | 15.83 | 15.67 | 4,276,200 |
Jun 14, 2023 | 15.81 | 16.12 | 15.23 | 15.28 | 15.12 | 2,462,100 |
Jun 13, 2023 | 15.64 | 15.98 | 15.40 | 15.61 | 15.45 | 3,884,000 |
Jun 12, 2023 | 15.44 | 16.10 | 15.37 | 15.57 | 15.41 | 3,118,100 |
Jun 9, 2023 | 15.55 | 15.70 | 15.28 | 15.43 | 15.27 | 1,868,400 |
Jun 8, 2023 | 15.62 | 15.75 | 14.96 | 15.52 | 15.36 | 5,642,400 |
Jun 7, 2023 | 15.13 | 16.01 | 14.95 | 15.63 | 15.47 | 6,297,200 |
Jun 6, 2023 | 14.00 | 15.18 | 13.89 | 14.89 | 14.74 | 5,243,800 |
Jun 5, 2023 | 14.32 | 14.39 | 13.93 | 13.94 | 13.80 | 2,422,600 |
Jun 2, 2023 | 13.77 | 14.45 | 13.65 | 14.21 | 14.06 | 3,514,500 |
Jun 1, 2023 | 13.53 | 13.62 | 12.94 | 13.37 | 13.23 | 2,387,000 |
May 31, 2023 | 13.61 | 13.80 | 13.43 | 13.56 | 13.42 | 2,591,400 |
May 30, 2023 | 13.35 | 13.92 | 13.33 | 13.74 | 13.60 | 2,677,600 |
May 26, 2023 | 13.09 | 13.37 | 12.82 | 13.33 | 13.19 | 2,390,000 |
May 25, 2023 | 13.28 | 13.31 | 12.88 | 13.13 | 13.00 | 2,718,600 |
May 24, 2023 | 13.90 | 14.02 | 13.35 | 13.36 | 13.22 | 2,843,700 |
May 23, 2023 | 13.85 | 14.84 | 13.78 | 14.01 | 13.87 | 5,166,000 |
May 22, 2023 | 13.24 | 13.73 | 12.96 | 13.68 | 13.54 | 3,085,800 |
May 19, 2023 | 13.28 | 13.54 | 13.08 | 13.13 | 13.00 | 3,305,900 |
May 18, 2023 | 12.94 | 13.22 | 12.83 | 13.16 | 13.02 | 3,033,800 |
May 17, 2023 | 12.40 | 13.11 | 12.31 | 13.03 | 12.90 | 3,267,500 |
May 16, 2023 | 12.87 | 12.92 | 12.38 | 12.38 | 12.25 | 3,054,300 |
May 15, 2023 | 12.81 | 13.14 | 12.55 | 12.96 | 12.83 | 3,943,400 |
May 12, 2023 | 13.33 | 13.33 | 12.50 | 12.79 | 12.66 | 4,202,500 |
May 11, 2023 | 13.29 | 13.39 | 13.07 | 13.23 | 13.09 | 3,228,700 |
May 10, 2023 | 14.02 | 14.06 | 13.32 | 13.55 | 13.41 | 3,199,200 |
May 9, 2023 | 13.44 | 13.83 | 13.31 | 13.74 | 13.60 | 3,183,700 |
May 8, 2023 | 14.21 | 14.23 | 13.75 | 13.79 | 13.65 | 4,037,900 |
May 5, 2023 | 13.85 | 14.25 | 13.46 | 14.21 | 14.06 | 3,630,500 |
May 4, 2023 | 13.22 | 13.66 | 12.76 | 13.58 | 13.44 | 5,506,100 |
May 3, 2023 | 13.89 | 14.25 | 13.38 | 13.45 | 13.31 | 5,464,200 |
May 2, 2023 | 14.74 | 15.20 | 13.68 | 13.93 | 13.79 | 5,181,600 |
May 1, 2023 | 14.92 | 15.21 | 14.67 | 14.68 | 14.53 | 4,407,300 |
Apr 28, 2023 | 14.85 | 15.40 | 14.73 | 15.01 | 14.86 | 3,838,300 |
Apr 27, 2023 | 13.25 | 14.91 | 13.21 | 14.81 | 14.66 | 9,992,500 |
Apr 26, 2023 | 15.01 | 15.36 | 14.87 | 14.93 | 14.78 | 3,449,900 |
Apr 25, 2023 | 15.11 | 15.23 | 14.55 | 14.91 | 14.76 | 4,000,600 |
Apr 24, 2023 | 15.29 | 15.54 | 15.04 | 15.33 | 15.17 | 2,289,600 |
Related Tickers
BXP Boston Properties, Inc.
63.58
+3.65%
SLG SL Green Realty Corp.
52.22
+2.84%
HPP Hudson Pacific Properties, Inc.
6.02
+1.95%
HIW Highwoods Properties, Inc.
25.41
+2.83%
KRC Kilroy Realty Corporation
34.13
+2.11%
CUZ Cousins Properties Incorporated
22.77
+1.74%
ARE Alexandria Real Estate Equities, Inc.
120.33
+1.48%
DEI Douglas Emmett, Inc.
13.67
+2.50%
PDM Piedmont Office Realty Trust, Inc.
7.00
+4.56%
SLG-PI SL Green Realty Corp.
22.24
+0.53%