Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2026-02-06	Z	VNO	30.59	31.43	30.585	31.27	0.80	1,640,996	11,449	26.60	33.31
2026-02-05	Z	VNO	30.61	30.79	30.12	30.46	-0.12	1,385,315	10,567	18.00	31.01
2026-02-04	Z	VNO	30.69	31.21	30.46	30.57	0.14	1,929,720	14,645	29.97	31.30
2026-02-03	Z	VNO	30.63	31.45	30.21	30.43	-0.35	2,119,168	16,094	30.03	30.67
2026-02-02	Z	VNO	32.07	32.64	30.70	30.80	-1.10	1,947,950	13,742	30.08	31.51
2026-01-30	Z	VNO	31.36	31.96	31.34	31.88	0.11	1,759,421	10,619	31.43	32.19
2026-01-29	Z	VNO	31.43	31.79	30.975	31.79	0.565	2,090,360	12,131	31.04	32.40
2026-01-28	Z	VNO	32.27	32.34	31.00	31.20	-0.895	1,333,062	9,068	30.64	31.73
2026-01-27	Z	VNO	31.55	32.205	31.55	32.09	0.26	1,354,674	9,122	31.70	32.51
2026-01-26	Z	VNO	32.14	32.32	31.765	31.84	-0.29	1,103,520	9,178	31.13	32.61
2026-01-23	Z	VNO	32.19	32.42	31.89	32.14	-0.35	1,294,290	10,476	31.71	32.47
2026-01-22	Z	VNO	33.40	33.68	32.41	32.50	-0.485	1,703,591	11,131	31.99	33.02
2026-01-21	Z	VNO	32.93	33.34	32.61	32.97	0.285	1,854,744	10,910	32.40	33.52
2026-01-20	Z	VNO	33.00	33.05	32.405	32.69	-0.95	1,715,478	9,781	32.09	35.82
2026-01-19	Z	VNO	33.69	34.16	33.39	33.65	-0.01	0	0	33.25	34.03
2026-01-16	Z	VNO	33.69	34.16	33.39	33.65	-0.01	1,400,205	8,321	33.25	34.03
2026-01-15	Z	VNO	33.57	34.16	33.23	33.64	0.05	1,111,367	7,989	33.40	33.65
2026-01-14	Z	VNO	33.61	33.94	33.27	33.59	-0.15	834,442	7,466	33.32	33.59
2026-01-13	Z	VNO	34.34	34.62	33.735	33.74	-0.51	1,255,515	10,046	33.34	34.13
2026-01-12	Z	VNO	34.29	34.455	33.95	34.25	-0.26	1,281,728	10,353	33.80	34.25
2026-01-09	Z	VNO	34.58	34.83	34.20	34.51	-0.10	1,152,022	11,288	34.13	34.92
2026-01-08	Z	VNO	33.30	34.81	33.30	34.61	0.97	1,206,962	7,403	32.10	35.21
2026-01-07	Z	VNO	34.49	34.78	33.38	33.64	-0.68	1,494,883	10,105	32.88	33.64
2026-01-06	Z	VNO	33.35	34.39	33.30	34.33	0.83	923,168	8,387	33.95	34.74
2026-01-05	Z	VNO	33.03	33.85	33.03	33.47	0.04	1,084,460	8,693	30.41	37.27
2026-01-02	Z	VNO	33.25	33.70	32.89	33.45	0.16	742,193	6,957	30.79	33.91
2026-01-01	Z	VNO	33.71	33.85	33.14	33.28	-0.41	0	0	32.72	33.80
2025-12-31	Z	VNO	33.71	33.85	33.14	33.28	-0.41	1,214,085	7,732	32.72	33.80
2025-12-30	Z	VNO	33.46	33.78	33.38	33.69	0.181	983,518	6,912	33.16	34.20
2025-12-29	Z	VNO	33.67	33.84	33.37	33.54	-0.126	943,655	7,077	33.07	34.01
2025-12-26	Z	VNO	33.66	33.79	33.455	33.65	0.015	757,419	6,754	33.42	34.23
2025-12-25	Z	VNO	32.98	33.815	32.67	33.65	0.63	0	0	33.35	33.93
2025-12-24	Z	VNO	32.98	33.815	32.67	33.65	0.63	628,580	5,626	33.35	33.93
2025-12-23	Z	VNO	33.30	33.37	32.86	33.01	-0.39	1,111,594	8,863	31.92	34.12
2025-12-22	Z	VNO	33.17	33.50	32.92	33.40	0.02	1,221,378	9,892	33.03	33.80
2025-12-19	Z	VNO	33.43	33.65	33.105	33.37	-0.20	3,400,507	10,071	33.20	33.37
2025-12-18	Z	VNO	33.88	34.08	33.525	33.56	0.12	1,431,571	8,706	33.51	33.57
2025-12-17	Z	VNO	34.52	34.87	33.79	34.20	-0.275	1,462,969	9,894	33.54	34.81
2025-12-16	Z	VNO	34.87	35.05	34.105	34.46	-0.305	1,672,882	9,246	34.18	34.59
2025-12-15	Z	VNO	35.55	35.68	34.65	34.79	-0.58	1,455,862	8,820	31.08	41.84
2025-12-12	Z	VNO	35.27	35.35	34.785	35.35	0.30	1,378,665	9,617	35.00	43.42
2025-12-11	Z	VNO	35.47	35.735	34.265	35.05	-0.17	1,457,508	11,659	29.75	43.42
2025-12-10	Z	VNO	34.52	35.59	34.52	35.22	0.695	2,371,072	15,783	29.75	38.53
2025-12-09	Z	VNO	34.23	35.11	33.82	34.52	0.445	1,332,738	11,497	33.50	38.48
2025-12-08	Z	VNO	34.62	34.895	33.90	34.08	-0.745	1,752,655	12,568	31.46	38.59
2025-12-05	Z	VNO	35.45	35.65	34.20	34.82	-0.625	2,596,457	16,704	29.75	38.55
2025-12-04	Z	VNO	36.03	36.15	35.37	35.45	-0.51	927,366	8,704	35.06	35.85
2025-12-03	Z	VNO	36.47	36.74	35.73	35.97	-0.54	834,625	7,203	35.56	36.27
2025-12-02	Z	VNO	37.00	37.20	36.34	36.49	-0.23	822,473	7,489	29.94	37.68
2025-12-01	Z	VNO	36.39	37.13	35.87	36.73	-0.07	967,652	8,888	36.33	37.13
2025-11-28	Z	VNO	36.62	36.945	36.44	36.82	-0.01	458,026	5,096	36.43	37.22
2025-11-27	Z	VNO	37.01	37.505	36.653	36.82	-0.36	0	0	32.41	38.30
2025-11-26	Z	VNO	37.01	37.505	36.653	36.82	-0.36	1,151,828	10,667	32.41	38.30
2025-11-25	Z	VNO	35.03	37.285	34.98	37.16	2.205	2,438,148	18,767	36.80	37.60
2025-11-24	Z	VNO	34.37	35.26	34.26	34.95	1.155	1,697,673	15,107	34.58	35.36
2025-11-21	Z	VNO	33.26	33.915	32.90	33.84	0.81	1,317,192	10,777	31.05	35.45
2025-11-20	Z	VNO	34.33	34.90	32.97	33.02	-1.04	1,375,954	11,202	29.92	33.91
2025-11-19	Z	VNO	33.38	34.24	33.12	34.03	0.76	1,987,299	17,926	30.06	36.24
2025-11-18	Z	VNO	32.95	33.35	32.605	33.29	0.211	1,835,524	13,604	29.92	36.29
2025-11-17	Z	VNO	34.21	34.45	32.76	33.09	-1.391	2,018,711	13,238	30.30	33.85
2025-11-14	Z	VNO	34.83	34.83	34.27	34.46	-0.26	1,436,889	10,610	34.13	34.91
2025-11-13	Z	VNO	35.16	35.31	34.55	34.72	-0.63	1,027,558	9,795	30.30	38.65
2025-11-12	Z	VNO	36.14	36.74	35.34	35.37	-0.96	2,083,626	15,154	34.91	35.71
2025-11-11	Z	VNO	36.43	37.00	36.155	36.31	0.05	916,598	6,447	36.03	36.72
2025-11-10	Z	VNO	37.28	37.29	36.02	36.26	-0.945	1,056,851	8,920	36.03	36.67