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 |