Vector Group Ltd. (VGR)
NYSE: VGR
· Real-Time Price · USD
14.99
0.03 (0.20%)
At close: Oct 04, 2024, 10:00 PM
VGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 0.00% | 0 |
| Oct 4, 2024 | 15.01 | 15.09 | 14.98 | 14.99 | 14.99 | 0.20% | 2,225,044 |
| Oct 3, 2024 | 14.93 | 14.96 | 14.90 | 14.96 | 14.96 | 0.20% | 3,977,700 |
| Oct 2, 2024 | 14.92 | 14.95 | 14.91 | 14.93 | 14.93 | 0.13% | 2,454,823 |
| Oct 1, 2024 | 14.91 | 14.93 | 14.90 | 14.91 | 14.91 | -0.07% | 3,440,400 |
| Sep 30, 2024 | 14.92 | 14.93 | 14.91 | 14.92 | 14.92 | 0.07% | 993,413 |
| Sep 27, 2024 | 14.91 | 14.94 | 14.91 | 14.91 | 14.91 | 0.00% | 2,247,000 |
| Sep 26, 2024 | 14.92 | 14.94 | 14.91 | 14.91 | 14.91 | -0.07% | 1,656,600 |
| Sep 25, 2024 | 14.92 | 14.94 | 14.91 | 14.92 | 14.92 | 0.07% | 2,335,400 |
| Sep 24, 2024 | 14.91 | 14.94 | 14.91 | 14.91 | 14.91 | 0.07% | 1,593,708 |
| Sep 23, 2024 | 14.95 | 14.96 | 14.90 | 14.90 | 14.90 | -0.20% | 2,458,139 |
| Sep 20, 2024 | 14.96 | 14.97 | 14.89 | 14.93 | 14.93 | -0.07% | 10,828,907 |
| Sep 19, 2024 | 14.90 | 14.94 | 14.90 | 14.94 | 14.94 | 0.20% | 1,897,600 |
| Sep 18, 2024 | 14.87 | 14.93 | 14.87 | 14.91 | 14.91 | 0.00% | 2,302,250 |
| Sep 17, 2024 | 14.92 | 14.94 | 14.91 | 14.91 | 14.91 | -0.07% | 2,233,515 |
| Sep 16, 2024 | 14.92 | 14.96 | 14.92 | 14.92 | 14.92 | -0.13% | 1,731,100 |
| Sep 13, 2024 | 14.92 | 14.94 | 14.90 | 14.94 | 14.94 | 0.20% | 2,180,858 |
| Sep 12, 2024 | 14.90 | 14.93 | 14.89 | 14.91 | 14.91 | 0.27% | 1,637,237 |
| Sep 11, 2024 | 14.93 | 14.95 | 14.87 | 14.87 | 14.87 | -0.47% | 1,436,400 |
| Sep 10, 2024 | 14.92 | 14.96 | 14.90 | 14.94 | 14.94 | 0.00% | 1,522,500 |