Skip to main content
Vector Group Ltd. (VGR)
Oct 9, 2024 - Vector Group Ltd. was delisted (acquired).
14.99
0.00 (0.00%)
Inactive · Last trade price on Oct 4, 2024

Vector Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 202414.9914.9914.9914.9914.99-12
Oct 4, 202415.0115.0914.9914.9914.990.20%2,233,090
Oct 3, 202414.9314.9614.9014.9614.960.20%3,977,680
Oct 2, 202414.9214.9514.9114.9314.930.13%2,454,823
Oct 1, 202414.9114.9314.9014.9114.91-0.07%3,440,367
Sep 30, 202414.9214.9314.9114.9214.920.07%993,413
Sep 27, 202414.9114.9414.9114.9114.91-2,246,970
Sep 26, 202414.9214.9414.9114.9114.91-0.07%1,656,560
Sep 25, 202414.9214.9414.9114.9214.920.07%2,335,365
Sep 24, 202414.9114.9414.9114.9114.910.07%1,593,708
Sep 23, 202414.9514.9614.9014.9014.90-0.20%2,458,139
Sep 20, 202414.9614.9714.8914.9314.93-0.07%10,828,907
Sep 19, 202414.9014.9414.9014.9414.940.20%1,897,571
Sep 18, 202414.8714.9314.8714.9114.91-2,302,250
Sep 17, 202414.9214.9414.9114.9114.91-0.07%2,233,515
Sep 16, 202414.9214.9614.9214.9214.92-0.13%1,731,072
Sep 13, 202414.9214.9414.9014.9414.940.20%2,180,858
Sep 12, 202414.9014.9314.8914.9114.910.27%1,637,237
Sep 11, 202414.9314.9514.8714.8714.87-0.47%1,436,379
Sep 10, 202414.9214.9614.9014.9414.94-1,522,498
Sep 9, 202414.9114.9414.8914.9414.940.13%2,102,280
Sep 6, 202414.9114.9514.8914.9214.920.07%972,813
Sep 5, 202415.0115.0114.8514.9114.91-0.60%2,204,008
Sep 4, 202415.0115.0214.9715.0015.00-0.07%3,287,543
Sep 3, 202414.9715.0314.9715.0115.010.20%5,967,532
Aug 30, 202415.0515.0514.9414.9814.98-1.12%1,257,989
Aug 29, 202415.1715.1815.1215.1514.95-0.13%1,206,183
Aug 28, 202415.1515.2015.1415.1714.97-2,083,731
Aug 27, 202415.1515.1715.1415.1714.97-2,391,160
Aug 26, 202415.1515.1715.1415.1714.970.20%2,588,275
Aug 23, 202415.1515.1815.0915.1414.94-0.07%4,111,109
Aug 22, 202415.1015.1715.0715.1514.950.13%9,379,746
Aug 21, 202415.2115.5415.0515.1314.938.15%12,073,801
Aug 20, 202413.7713.9913.6813.9913.811.01%1,098,306
Aug 19, 202413.9314.0513.8013.8513.67-0.72%762,558
Aug 16, 202413.7114.0813.6813.9513.771.60%1,228,962
Aug 15, 202413.5713.8813.5713.7313.550.66%1,176,454
Aug 14, 202413.5113.6613.4713.6413.461.79%747,293
Aug 13, 202413.3913.5513.2713.4013.220.37%1,431,489
Aug 12, 202413.2013.3813.1113.3513.171.21%846,030
Aug 9, 202413.1913.2813.0413.1913.02-0.45%736,767
Aug 8, 202413.0213.3912.9713.2513.082.16%1,056,787
Aug 7, 202413.0913.3212.9512.9712.800.08%987,324
Aug 6, 202413.0813.1712.9012.9612.79-1.29%1,655,090
Aug 5, 202412.9013.1312.8113.1312.96-2.01%1,330,642
Aug 2, 202413.3013.5513.1113.4013.220.75%1,255,843
Aug 1, 202413.4413.7113.0113.3013.134.07%1,370,936
Jul 31, 202412.8513.0812.6812.7812.61-0.85%1,460,887
Jul 30, 202412.6812.9312.5612.8912.721.74%1,272,365
Jul 29, 202412.7812.8112.5412.6712.50-1.02%1,009,410
Jul 26, 202412.6612.8812.6112.8012.632.24%1,395,650
Jul 25, 202412.2212.6612.1412.5212.363.22%1,062,585
Jul 24, 202412.1612.3612.0912.1311.97-0.16%814,025
Jul 23, 202411.9412.2811.9312.1511.991.76%958,139
Jul 22, 202411.9011.9511.7211.9411.780.76%917,255
Jul 19, 202411.8611.9611.7811.8511.690.08%686,273
Jul 18, 202411.7611.9611.7411.8411.68-0.50%744,745
Jul 17, 202411.5111.9511.5111.9011.743.21%1,196,166
Jul 16, 202411.0911.6111.0811.5311.384.72%2,175,266
Jul 15, 202411.1511.1710.9311.0110.87-0.72%1,687,846
Jul 12, 202410.9011.1010.8811.0910.942.21%1,346,541
Jul 11, 202410.6210.8510.5310.8510.713.33%1,283,202
Jul 10, 202410.5110.6610.4910.5010.36-1,225,372
Jul 9, 202410.4610.5510.4010.5010.36-947,003
Jul 8, 202410.6410.7110.4910.5010.36-0.94%1,001,527
Jul 5, 202410.9110.9610.5610.6010.46-3.28%1,447,887
Jul 3, 202410.8911.0010.8310.9610.821.11%485,486
Jul 2, 202410.9111.0010.8110.8410.70-0.91%820,752
Jul 1, 202410.6110.9710.5910.9410.803.50%1,214,610
Jun 28, 202410.5210.6310.3810.5710.431.25%2,889,524
Jun 27, 202410.8210.8210.3810.4410.30-3.33%1,232,036
Jun 26, 202410.9210.9610.7610.8010.66-1.19%1,433,842
Jun 25, 202411.0111.0410.8310.9310.79-0.64%1,083,846
Jun 24, 202411.1211.1510.8811.0010.86-0.99%1,769,122
Jun 21, 202410.8811.3310.8311.1110.962.49%16,410,921
Jun 20, 202410.5610.9310.5610.8410.701.98%1,476,298
Jun 18, 202410.6510.7510.5810.6310.49-0.56%1,070,990
Jun 17, 202410.4210.7210.3510.6910.551.42%1,251,400
Jun 14, 202410.7410.7410.4610.5410.40-2.50%1,386,413
Jun 13, 202410.8510.9510.8010.8110.67-0.46%1,432,934
Jun 12, 202411.0111.1110.8610.8610.720.56%2,119,171
Jun 11, 202410.7010.9110.6610.8010.660.65%1,104,687
Jun 10, 202410.5210.7610.4210.7310.591.13%1,088,575
Jun 7, 202410.6310.7210.5610.6110.47-0.84%964,668
Jun 6, 202410.6810.8210.6410.7010.56-0.09%727,621
Jun 5, 202411.0011.0410.5910.7110.57-3.86%1,093,559
Jun 4, 202411.0711.2311.0011.1410.790.36%1,111,435
Jun 3, 202410.9611.1510.9611.1010.751.19%1,112,970
May 31, 202410.9511.0110.9210.9710.630.55%838,630
May 30, 202411.0111.0510.8510.9110.57-0.18%711,376
May 29, 202410.8711.0010.8310.9310.59-0.82%879,612
May 28, 202410.8611.0210.8311.0210.681.66%845,503
May 24, 202410.8610.9910.8010.8410.500.37%672,051
May 23, 202411.0811.1310.7410.8010.46-2.61%1,145,052
May 22, 202411.0611.1511.0611.0910.74-0.36%1,070,856
May 21, 202411.1411.2011.0811.1310.78-0.18%1,433,307
May 20, 202411.1211.2411.1011.1510.80-1,391,069
May 17, 202411.1811.1911.0611.1510.800.09%941,882
May 16, 202411.1311.2611.0011.1410.790.36%1,621,564
May 15, 202411.1511.1510.9611.1010.750.45%1,049,335