Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-06	Z	VNO	26.87	26.98	26.43	26.63	0.40	1,455,473	10,537	25.78	27.92
2024-05-03	Z	VNO	27.28	27.97	26.02	26.23	0.04	2,586,918	11,540	23.50	27.70
2024-05-02	Z	VNO	26.13	26.235	25.57	26.18	0.61	1,487,570	12,263	23.14	28.92
2024-05-01	Z	VNO	26.02	26.9513	25.56	25.58	-0.47	2,294,866	9,675	25.70	30.08
2024-04-30	Z	VNO	26.55	27.00	26.005	26.03	-0.96	1,504,081	8,132	23.41	29.74
2024-04-29	Z	VNO	26.69	27.34	26.69	26.99	0.73	1,532,238	7,434	26.59	27.36
2024-04-26	Z	VNO	26.52	27.07	26.25	26.26	-0.135	1,573,213	10,060	26.05	28.96
2024-04-25	Z	VNO	25.97	26.6125	25.57	26.40	-0.38	1,234,649	10,934	23.14	30.08
2024-04-24	Z	VNO	26.90	27.23	26.455	26.79	-0.43	1,668,510	9,690	24.50	31.26
2024-04-23	Z	VNO	26.54	27.79	26.40	27.21	0.64	1,289,957	8,995	24.89	31.26
2024-04-22	Z	VNO	26.19	26.78	25.87	26.59	0.50	976,048	7,571	26.62	26.95
2024-04-19	Z	VNO	25.78	26.24	25.69	26.09	0.25	1,037,083	7,599	25.84	32.51
2024-04-18	Z	VNO	25.97	26.43	25.57	25.83	0.12	1,299,410	8,635	25.49	26.18
2024-04-17	Z	VNO	25.57	26.25	25.32	25.71	0.34	2,453,661	15,562	23.14	27.40
2024-04-16	Z	VNO	25.76	26.00	25.00	25.38	-0.795	2,278,463	13,106	25.22	28.06
2024-04-15	Z	VNO	27.75	27.945	26.1647	26.165	-1.255	1,844,234	9,959	25.78	28.84
2024-04-12	Z	VNO	28.45	28.71	27.19	27.42	-1.17	1,623,630	11,930	27.15	28.50
2024-04-11	Z	VNO	27.85	28.82	27.62	28.59	0.99	2,236,763	12,723	28.36	31.50
2024-04-10	Z	VNO	28.41	28.41	27.36	27.60	-2.40	2,263,090	18,546	27.11	30.75
2024-04-09	Z	VNO	28.92	30.02	28.92	29.98	1.15	4,305,644	10,146	29.30	33.65
2024-04-08	Z	VNO	27.62	28.936	27.62	28.84	1.50	2,017,392	9,205	28.62	28.92
2024-04-05	Z	VNO	27.09	27.641	27.005	27.36	0.05	3,600,806	6,700	26.97	30.14
2024-04-04	Z	VNO	28.28	28.4499	26.83	27.33	-0.50	1,091,829	8,735	27.09	29.99
2024-04-03	Z	VNO	27.03	27.90	26.945	27.84	0.635	1,878,141	13,900	27.67	28.30
2024-04-02	Z	VNO	27.48	27.48	26.81	27.21	-0.77	1,474,506	9,379	26.97	27.46
2024-04-01	Z	VNO	28.88	28.887	27.63	27.98	-0.79	1,489,058	9,669	23.98	28.18
2024-03-29	Z	VNO	27.90	28.81	27.90	28.77	1.28	0	0	28.38	28.81
2024-03-28	Z	VNO	27.90	28.81	27.90	28.77	1.28	4,497,738	10,715	28.38	28.81
2024-03-27	Z	VNO	26.80	27.52	26.575	27.48	1.04	1,627,263	10,783	27.30	27.83
2024-03-26	Z	VNO	27.62	27.63	26.40	26.43	-0.90	1,885,783	14,445	24.13	26.39
2024-03-25	Z	VNO	27.65	28.00	27.33	27.33	-0.18	1,105,849	6,883	27.08	30.14
2024-03-22	Z	VNO	28.66	28.97	27.38	27.52	-1.21	1,870,775	11,831	27.45	31.17
2024-03-21	Z	VNO	27.67	29.34	27.645	28.73	1.49	2,391,656	15,645	28.52	30.23
2024-03-20	Z	VNO	26.02	27.35	25.77	27.25	1.01	1,629,287	8,807	27.03	27.71
2024-03-19	Z	VNO	25.80	26.28	25.73	26.24	0.215	1,520,549	9,315	22.93	29.51
2024-03-18	Z	VNO	25.67	26.125	25.39	26.02	0.56	1,455,563	7,138	24.33	31.43
2024-03-15	Z	VNO	24.52	25.65	24.52	25.47	0.66	2,688,686	9,379	22.93	28.15
2024-03-14	Z	VNO	25.77	25.85	24.52	24.82	-1.18	1,823,203	10,235	24.65	27.68
2024-03-13	Z	VNO	25.75	26.42	25.75	26.01	0.15	1,143,102	6,274	25.76	26.33
2024-03-12	Z	VNO	25.56	26.39	25.465	25.86	0.16	1,710,996	8,488	25.58	26.15
2024-03-11	Z	VNO	25.95	26.25	25.54	25.70	-0.495	2,344,367	10,011	22.67	26.68
2024-03-08	Z	VNO	26.62	27.0829	26.05	26.18	0.17	2,071,007	10,150	26.00	29.74
2024-03-07	Z	VNO	26.68	26.85	25.90	26.01	-0.335	1,345,688	9,963	25.47	30.14
2024-03-06	Z	VNO	26.91	26.95	26.10	26.35	0.07	3,708,864	8,956	24.33	29.69
2024-03-05	Z	VNO	26.06	26.94	25.76	26.28	0.01	3,254,996	9,668	26.06	26.49
2024-03-04	Z	VNO	26.46	26.74	25.90	26.29	-0.235	1,818,188	6,414	26.12	26.55
2024-03-01	Z	VNO	26.24	27.03	25.87	26.53	0.23	2,002,443	9,971	26.23	26.78
2024-02-29	Z	VNO	25.51	26.71	25.39	26.30	1.31	2,753,841	13,162	26.03	28.61
2024-02-28	Z	VNO	24.91	25.63	24.825	25.01	-0.27	1,374,051	7,661	21.95	25.05
2024-02-27	Z	VNO	25.73	25.91	25.28	25.29	-0.06	1,522,642	8,063	25.21	25.56
2024-02-26	Z	VNO	25.52	25.976	25.195	25.35	-0.14	1,470,545	8,767	25.19	27.51
2024-02-23	Z	VNO	25.45	25.77	25.10	25.47	-0.055	1,164,243	8,183	25.15	25.72
2024-02-22	Z	VNO	25.62	26.05	25.39	25.53	-0.06	1,899,011	9,639	25.28	25.80
2024-02-21	Z	VNO	25.56	25.91	25.36	25.61	-0.12	1,563,132	8,456	22.41	30.33
2024-02-20	Z	VNO	25.52	25.76	25.19	25.74	-0.34	3,292,297	14,150	24.80	30.00
2024-02-19	Z	VNO	24.92	26.27	24.71	26.08	0.38	0	0	23.54	26.18
2024-02-16	Z	VNO	24.92	26.27	24.71	26.08	0.38	1,798,791	9,757	23.54	26.18
2024-02-15	Z	VNO	25.15	26.0363	25.09	25.70	0.95	3,094,507	11,553	25.39	25.96
2024-02-14	Z	VNO	25.00	25.42	24.66	24.77	0.08	2,502,049	11,822	22.66	28.20
2024-02-13	Z	VNO	25.62	26.10	24.17	24.71	-2.03	4,818,223	24,472	23.98	25.99
2024-02-12	Z	VNO	26.63	27.395	26.59	26.74	0.31	3,235,200	12,702	26.52	29.52
2024-02-09	Z	VNO	26.30	26.85	26.10	26.45	0.0405	2,615,369	10,346	23.98	28.71
2024-02-08	Z	VNO	25.32	26.61	25.1615	26.41	1.01	1,569,288	11,179	26.01	29.53
2024-02-07	Z	VNO	25.47	25.70	24.89	25.39	0.08	2,494,054	9,020	25.09	25.66