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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - | 12 |
| Oct 4, 2024 | 15.01 | 15.09 | 14.99 | 14.99 | 14.99 | 0.20% | 2,233,090 |
| Oct 3, 2024 | 14.93 | 14.96 | 14.90 | 14.96 | 14.96 | 0.20% | 3,977,680 |
| 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% | 3,440,367 |
| 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 | - | 2,246,970 |
| Sep 26, 2024 | 14.92 | 14.94 | 14.91 | 14.91 | 14.91 | -0.07% | 1,656,560 |
| Sep 25, 2024 | 14.92 | 14.94 | 14.91 | 14.92 | 14.92 | 0.07% | 2,335,365 |
| 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% | 1,897,571 |
| Sep 18, 2024 | 14.87 | 14.93 | 14.87 | 14.91 | 14.91 | - | 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% | 1,731,072 |
| 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% | 1,436,379 |
| Sep 10, 2024 | 14.92 | 14.96 | 14.90 | 14.94 | 14.94 | - | 1,522,498 |
| Sep 9, 2024 | 14.91 | 14.94 | 14.89 | 14.94 | 14.94 | 0.13% | 2,102,280 |
| Sep 6, 2024 | 14.91 | 14.95 | 14.89 | 14.92 | 14.92 | 0.07% | 972,813 |
| Sep 5, 2024 | 15.01 | 15.01 | 14.85 | 14.91 | 14.91 | -0.60% | 2,204,008 |
| Sep 4, 2024 | 15.01 | 15.02 | 14.97 | 15.00 | 15.00 | -0.07% | 3,287,543 |
| Sep 3, 2024 | 14.97 | 15.03 | 14.97 | 15.01 | 15.01 | 0.20% | 5,967,532 |
| Aug 30, 2024 | 15.05 | 15.05 | 14.94 | 14.98 | 14.98 | -1.12% | 1,257,989 |
| Aug 29, 2024 | 15.17 | 15.18 | 15.12 | 15.15 | 14.95 | -0.13% | 1,206,183 |
| Aug 28, 2024 | 15.15 | 15.20 | 15.14 | 15.17 | 14.97 | - | 2,083,731 |
| Aug 27, 2024 | 15.15 | 15.17 | 15.14 | 15.17 | 14.97 | - | 2,391,160 |
| Aug 26, 2024 | 15.15 | 15.17 | 15.14 | 15.17 | 14.97 | 0.20% | 2,588,275 |
| Aug 23, 2024 | 15.15 | 15.18 | 15.09 | 15.14 | 14.94 | -0.07% | 4,111,109 |
| Aug 22, 2024 | 15.10 | 15.17 | 15.07 | 15.15 | 14.95 | 0.13% | 9,379,746 |
| Aug 21, 2024 | 15.21 | 15.54 | 15.05 | 15.13 | 14.93 | 8.15% | 12,073,801 |
| Aug 20, 2024 | 13.77 | 13.99 | 13.68 | 13.99 | 13.81 | 1.01% | 1,098,306 |
| Aug 19, 2024 | 13.93 | 14.05 | 13.80 | 13.85 | 13.67 | -0.72% | 762,558 |
| Aug 16, 2024 | 13.71 | 14.08 | 13.68 | 13.95 | 13.77 | 1.60% | 1,228,962 |
| Aug 15, 2024 | 13.57 | 13.88 | 13.57 | 13.73 | 13.55 | 0.66% | 1,176,454 |
| Aug 14, 2024 | 13.51 | 13.66 | 13.47 | 13.64 | 13.46 | 1.79% | 747,293 |
| Aug 13, 2024 | 13.39 | 13.55 | 13.27 | 13.40 | 13.22 | 0.37% | 1,431,489 |
| Aug 12, 2024 | 13.20 | 13.38 | 13.11 | 13.35 | 13.17 | 1.21% | 846,030 |
| Aug 9, 2024 | 13.19 | 13.28 | 13.04 | 13.19 | 13.02 | -0.45% | 736,767 |
| Aug 8, 2024 | 13.02 | 13.39 | 12.97 | 13.25 | 13.08 | 2.16% | 1,056,787 |
| Aug 7, 2024 | 13.09 | 13.32 | 12.95 | 12.97 | 12.80 | 0.08% | 987,324 |
| Aug 6, 2024 | 13.08 | 13.17 | 12.90 | 12.96 | 12.79 | -1.29% | 1,655,090 |
| Aug 5, 2024 | 12.90 | 13.13 | 12.81 | 13.13 | 12.96 | -2.01% | 1,330,642 |
| Aug 2, 2024 | 13.30 | 13.55 | 13.11 | 13.40 | 13.22 | 0.75% | 1,255,843 |
| Aug 1, 2024 | 13.44 | 13.71 | 13.01 | 13.30 | 13.13 | 4.07% | 1,370,936 |
| Jul 31, 2024 | 12.85 | 13.08 | 12.68 | 12.78 | 12.61 | -0.85% | 1,460,887 |
| Jul 30, 2024 | 12.68 | 12.93 | 12.56 | 12.89 | 12.72 | 1.74% | 1,272,365 |
| Jul 29, 2024 | 12.78 | 12.81 | 12.54 | 12.67 | 12.50 | -1.02% | 1,009,410 |
| Jul 26, 2024 | 12.66 | 12.88 | 12.61 | 12.80 | 12.63 | 2.24% | 1,395,650 |
| Jul 25, 2024 | 12.22 | 12.66 | 12.14 | 12.52 | 12.36 | 3.22% | 1,062,585 |
| Jul 24, 2024 | 12.16 | 12.36 | 12.09 | 12.13 | 11.97 | -0.16% | 814,025 |
| Jul 23, 2024 | 11.94 | 12.28 | 11.93 | 12.15 | 11.99 | 1.76% | 958,139 |
| Jul 22, 2024 | 11.90 | 11.95 | 11.72 | 11.94 | 11.78 | 0.76% | 917,255 |
| Jul 19, 2024 | 11.86 | 11.96 | 11.78 | 11.85 | 11.69 | 0.08% | 686,273 |
| Jul 18, 2024 | 11.76 | 11.96 | 11.74 | 11.84 | 11.68 | -0.50% | 744,745 |
| Jul 17, 2024 | 11.51 | 11.95 | 11.51 | 11.90 | 11.74 | 3.21% | 1,196,166 |
| Jul 16, 2024 | 11.09 | 11.61 | 11.08 | 11.53 | 11.38 | 4.72% | 2,175,266 |
| Jul 15, 2024 | 11.15 | 11.17 | 10.93 | 11.01 | 10.87 | -0.72% | 1,687,846 |
| Jul 12, 2024 | 10.90 | 11.10 | 10.88 | 11.09 | 10.94 | 2.21% | 1,346,541 |
| Jul 11, 2024 | 10.62 | 10.85 | 10.53 | 10.85 | 10.71 | 3.33% | 1,283,202 |
| Jul 10, 2024 | 10.51 | 10.66 | 10.49 | 10.50 | 10.36 | - | 1,225,372 |
| Jul 9, 2024 | 10.46 | 10.55 | 10.40 | 10.50 | 10.36 | - | 947,003 |
| Jul 8, 2024 | 10.64 | 10.71 | 10.49 | 10.50 | 10.36 | -0.94% | 1,001,527 |
| Jul 5, 2024 | 10.91 | 10.96 | 10.56 | 10.60 | 10.46 | -3.28% | 1,447,887 |
| Jul 3, 2024 | 10.89 | 11.00 | 10.83 | 10.96 | 10.82 | 1.11% | 485,486 |
| Jul 2, 2024 | 10.91 | 11.00 | 10.81 | 10.84 | 10.70 | -0.91% | 820,752 |
| Jul 1, 2024 | 10.61 | 10.97 | 10.59 | 10.94 | 10.80 | 3.50% | 1,214,610 |
| Jun 28, 2024 | 10.52 | 10.63 | 10.38 | 10.57 | 10.43 | 1.25% | 2,889,524 |
| Jun 27, 2024 | 10.82 | 10.82 | 10.38 | 10.44 | 10.30 | -3.33% | 1,232,036 |
| Jun 26, 2024 | 10.92 | 10.96 | 10.76 | 10.80 | 10.66 | -1.19% | 1,433,842 |
| Jun 25, 2024 | 11.01 | 11.04 | 10.83 | 10.93 | 10.79 | -0.64% | 1,083,846 |
| Jun 24, 2024 | 11.12 | 11.15 | 10.88 | 11.00 | 10.86 | -0.99% | 1,769,122 |
| Jun 21, 2024 | 10.88 | 11.33 | 10.83 | 11.11 | 10.96 | 2.49% | 16,410,921 |
| Jun 20, 2024 | 10.56 | 10.93 | 10.56 | 10.84 | 10.70 | 1.98% | 1,476,298 |
| Jun 18, 2024 | 10.65 | 10.75 | 10.58 | 10.63 | 10.49 | -0.56% | 1,070,990 |
| Jun 17, 2024 | 10.42 | 10.72 | 10.35 | 10.69 | 10.55 | 1.42% | 1,251,400 |
| Jun 14, 2024 | 10.74 | 10.74 | 10.46 | 10.54 | 10.40 | -2.50% | 1,386,413 |
| Jun 13, 2024 | 10.85 | 10.95 | 10.80 | 10.81 | 10.67 | -0.46% | 1,432,934 |
| Jun 12, 2024 | 11.01 | 11.11 | 10.86 | 10.86 | 10.72 | 0.56% | 2,119,171 |
| Jun 11, 2024 | 10.70 | 10.91 | 10.66 | 10.80 | 10.66 | 0.65% | 1,104,687 |
| Jun 10, 2024 | 10.52 | 10.76 | 10.42 | 10.73 | 10.59 | 1.13% | 1,088,575 |
| Jun 7, 2024 | 10.63 | 10.72 | 10.56 | 10.61 | 10.47 | -0.84% | 964,668 |
| Jun 6, 2024 | 10.68 | 10.82 | 10.64 | 10.70 | 10.56 | -0.09% | 727,621 |
| Jun 5, 2024 | 11.00 | 11.04 | 10.59 | 10.71 | 10.57 | -3.86% | 1,093,559 |
| Jun 4, 2024 | 11.07 | 11.23 | 11.00 | 11.14 | 10.79 | 0.36% | 1,111,435 |
| Jun 3, 2024 | 10.96 | 11.15 | 10.96 | 11.10 | 10.75 | 1.19% | 1,112,970 |
| May 31, 2024 | 10.95 | 11.01 | 10.92 | 10.97 | 10.63 | 0.55% | 838,630 |
| May 30, 2024 | 11.01 | 11.05 | 10.85 | 10.91 | 10.57 | -0.18% | 711,376 |
| May 29, 2024 | 10.87 | 11.00 | 10.83 | 10.93 | 10.59 | -0.82% | 879,612 |
| May 28, 2024 | 10.86 | 11.02 | 10.83 | 11.02 | 10.68 | 1.66% | 845,503 |
| May 24, 2024 | 10.86 | 10.99 | 10.80 | 10.84 | 10.50 | 0.37% | 672,051 |
| May 23, 2024 | 11.08 | 11.13 | 10.74 | 10.80 | 10.46 | -2.61% | 1,145,052 |
| May 22, 2024 | 11.06 | 11.15 | 11.06 | 11.09 | 10.74 | -0.36% | 1,070,856 |
| May 21, 2024 | 11.14 | 11.20 | 11.08 | 11.13 | 10.78 | -0.18% | 1,433,307 |
| May 20, 2024 | 11.12 | 11.24 | 11.10 | 11.15 | 10.80 | - | 1,391,069 |
| May 17, 2024 | 11.18 | 11.19 | 11.06 | 11.15 | 10.80 | 0.09% | 941,882 |
| May 16, 2024 | 11.13 | 11.26 | 11.00 | 11.14 | 10.79 | 0.36% | 1,621,564 |
| May 15, 2024 | 11.15 | 11.15 | 10.96 | 11.10 | 10.75 | 0.45% | 1,049,335 |