Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2025-07-18	Z	VNO	38.63	38.79	38.16	38.36	0.01	1,531,778	11,334	37.95	38.78
2025-07-17	Z	VNO	39.23	39.45	37.89	38.33	-0.90	2,546,471	16,840	33.36	44.50
2025-07-16	Z	VNO	38.86	39.68	38.53	39.25	0.71	2,263,080	15,972	33.41	40.81
2025-07-15	Z	VNO	38.93	39.24	38.39	38.53	-0.20	2,073,239	13,714	35.66	45.59
2025-07-14	Z	VNO	38.62	38.97	38.287	38.75	0.14	950,540	7,389	38.28	39.12
2025-07-11	Z	VNO	38.11	38.73	37.96	38.61	0.095	1,165,064	8,949	34.01	44.00
2025-07-10	Z	VNO	37.73	38.88	37.45	38.51	0.635	1,362,962	10,574	35.03	38.95
2025-07-09	Z	VNO	37.81	38.15	37.48	37.88	0.23	1,498,279	9,706	36.60	37.88
2025-07-08	Z	VNO	37.17	37.95	36.9501	37.64	0.24	1,361,896	11,151	37.21	41.55
2025-07-07	Z	VNO	37.48	37.75	37.02	37.40	-0.30	1,505,355	11,815	36.32	44.00
2025-07-04	Z	VNO	38.02	38.42	37.525	37.76	-0.59	0	0	37.35	37.97
2025-07-03	Z	VNO	38.02	38.42	37.525	37.76	-0.59	1,145,942	10,280	37.35	37.97
2025-07-02	Z	VNO	38.10	38.64	37.85	38.28	0.08	1,684,684	11,844	37.87	38.70
2025-07-01	Z	VNO	38.11	39.28	37.81	38.20	-0.035	3,050,837	16,784	37.80	38.65
2025-06-30	Z	VNO	38.40	38.41	37.79	38.24	-0.01	1,780,464	12,207	32.67	43.97
2025-06-27	Z	VNO	37.395	38.31	37.235	38.29	1.115	3,292,052	20,028	33.11	44.50
2025-06-26	Z	VNO	36.24	37.22	36.05	37.14	1.245	2,498,738	20,515	34.17	40.65
2025-06-25	Z	VNO	36.91	37.69	35.82	35.89	-2.575	4,817,316	33,505	35.70	36.28
2025-06-24	Z	VNO	39.76	39.89	37.44	38.46	-1.11	3,222,108	23,546	38.50	41.88
2025-06-23	Z	VNO	39.99	40.48	38.30	39.58	-0.745	2,534,910	18,681	39.39	40.22
2025-06-20	Z	VNO	40.65	40.80	40.11	40.31	-0.185	1,759,794	7,156	39.96	40.80
2025-06-19	Z	VNO	40.66	41.07	40.31	40.52	0.04	0	0	40.09	40.93
2025-06-18	Z	VNO	40.66	41.07	40.31	40.52	0.04	1,579,725	10,973	40.09	40.93
2025-06-17	Z	VNO	40.32	40.815	40.22	40.48	-0.29	1,205,686	11,374	39.97	44.32
2025-06-16	Z	VNO	40.75	41.00	40.28	40.75	0.37	1,538,363	13,473	40.09	44.45
2025-06-13	Z	VNO	40.48	40.735	39.88	40.40	-0.70	1,472,824	10,782	40.01	40.85
2025-06-12	Z	VNO	40.79	41.17	40.64	41.09	0.05	1,022,798	8,907	29.17	45.58
2025-06-11	Z	VNO	41.52	41.87	40.885	41.04	-0.23	713,368	7,298	38.28	41.49
2025-06-10	Z	VNO	41.36	41.95	40.88	41.27	0.11	1,541,253	13,400	37.31	41.66
2025-06-09	Z	VNO	40.53	41.17	40.11	41.15	0.91	1,898,347	15,322	40.74	41.41
2025-06-06	Z	VNO	39.66	40.38	39.39	40.25	1.09	1,024,162	9,105	28.81	49.39
2025-06-05	Z	VNO	39.06	39.51	38.55	39.15	0.06	1,069,177	10,088	35.95	42.51
2025-06-04	Z	VNO	38.85	39.36	38.395	39.09	0.245	1,042,222	8,370	38.65	42.87
2025-06-03	Z	VNO	37.67	39.13	37.39	38.81	1.11	1,191,627	10,043	38.40	39.22
2025-06-02	Z	VNO	37.15	37.88	36.68	37.74	0.105	1,049,478	11,465	30.77	45.98
2025-05-30	Z	VNO	38.36	38.45	37.05	37.67	-1.02	1,324,249	10,727	35.94	40.81
2025-05-29	Z	VNO	38.80	38.84	38.20	38.66	0.69	1,023,250	9,494	37.51	50.07
2025-05-28	Z	VNO	37.97	38.21	37.455	37.97	0.09	1,255,981	10,451	37.23	37.99
2025-05-27	Z	VNO	37.66	38.09	37.20	37.92	0.80	1,136,653	9,692	34.31	38.34
2025-05-26	Z	VNO	36.65	37.26	36.495	37.09	-0.08	0	0	33.81	50.47
2025-05-23	Z	VNO	36.65	37.26	36.495	37.09	-0.08	874,387	8,575	33.81	50.47
2025-05-22	Z	VNO	37.16	37.56	36.68	37.17	-0.069	903,411	9,190	36.77	37.58
2025-05-21	Z	VNO	38.38	38.47	37.19	37.24	-1.585	1,172,421	9,376	36.85	39.50
2025-05-20	Z	VNO	38.93	39.28	38.71	38.82	-0.40	746,166	6,037	28.81	49.39
2025-05-19	Z	VNO	38.70	39.39	38.70	39.22	-0.42	699,230	6,806	38.84	43.08
2025-05-16	Z	VNO	39.50	39.73	39.26	39.63	0.165	830,055	7,339	28.81	45.24
2025-05-15	Z	VNO	39.06	39.63	39.00	39.46	0.32	764,439	7,387	39.02	39.86
2025-05-14	Z	VNO	39.32	39.32	38.63	39.14	-0.395	1,179,294	10,101	38.44	39.84
2025-05-13	Z	VNO	40.56	40.70	38.94	39.52	-0.70	1,211,396	12,103	38.93	40.11
2025-05-12	Z	VNO	40.00	40.73	39.875	40.19	1.28	1,632,320	12,164	39.07	45.00
2025-05-09	Z	VNO	38.68	38.98	38.45	38.91	0.185	1,057,545	10,970	37.94	39.77
2025-05-08	Z	VNO	39.32	39.73	38.71	38.73	-0.16	1,143,502	10,268	37.90	39.67
2025-05-07	Z	VNO	38.84	39.5338	38.525	38.89	0.53	2,252,025	12,930	38.05	39.80
2025-05-06	Z	VNO	37.05	38.58	36.32	38.36	1.40	1,325,563	12,122	28.81	43.82
2025-05-05	Z	VNO	36.80	37.63	36.65	37.00	-0.23	1,226,237	12,481	33.97	42.44
2025-05-02	Z	VNO	36.62	37.61	36.53	37.24	1.26	1,254,178	10,006	28.81	40.58
2025-05-01	Z	VNO	35.45	36.90	34.995	36.00	0.72	1,566,359	12,987	31.22	37.76
2025-04-30	Z	VNO	34.31	35.43	33.75	35.28	0.11	1,934,667	12,982	33.62	36.89
2025-04-29	Z	VNO	36.00	36.205	34.88	35.14	-1.22	1,250,899	10,484	34.26	36.18
2025-04-28	Z	VNO	35.56	36.50	35.415	36.36	0.605	1,756,077	10,785	35.94	36.79
2025-04-25	Z	VNO	35.28	35.90	35.15	35.75	0.23	1,002,120	8,002	35.38	39.33
2025-04-24	Z	VNO	35.06	35.78	34.77	35.49	0.57	1,154,761	10,078	34.46	36.68
2025-04-23	Z	VNO	35.56	36.75	34.77	34.92	1.116	1,765,321	11,683	31.08	35.56
2025-04-22	Z	VNO	33.77	34.29	33.395	33.79	0.72	1,288,412	9,603	32.53	42.44
2025-04-21	Z	VNO	33.73	34.06	32.56	33.08	-1.43	906,611	8,503	28.77	42.44