Get the Stockscreener App
11.06
0.12%
+0.0142
Vector Group Ltd Stock (VGR) Price History
The historical daily chart and data for Vector Group Ltd stock (VGR), adjusted for splits and dividends, show that the latest closing stock price as of May 15, 2024, is $11.06.
- Vector Group Ltd all-time high stock price is $21.06, occurred on December 04, 2015.
- The lowest Vector Group Ltd stock price recorded was $0.3182 on November 02, 1993. Since then, Vector Group Ltd's stock price has risen over 3,377% to $11.06 now.
- The 52-week high stock price for VGR is $13.43, representing a 21.38% increase from the current share price, occurred on July 18, 2023.
- The 52-week low stock price for VGR is $9.275, indicating a -16.17% decrease from the current share price, occurred on May 02, 2024.
- The closing price of Vector Group Ltd (VGR) stock in the beginning of 2023 was $11.26. The stock closed the year at $11.86, a gain of over 5.33% for the year.
The table below shows more information about VGR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 15, 2024 | $11.15 | $10.96 | $0.19 | 297,292.0 | +0.14% |
| May 14, 2024 | $11.15 | $10.87 | $0.28 | 1,308,128.0 | +0.55% |
| May 13, 2024 | $11.11 | $10.84 | $0.27 | 1,531,523.0 | +1.38% |
| May 10, 2024 | $10.85 | $10.62 | $0.23 | 1,160,649.0 | +1.31% |
| May 09, 2024 | $10.71 | $10.55 | $0.16 | 1,020,124.0 | +1.23% |
| May 08, 2024 | $10.62 | $10.32 | $0.305 | 1,261,600.0 | +1.63% |
| May 07, 2024 | $10.52 | $10.32 | $0.195 | 1,397,918.0 | +0.00% |
| May 06, 2024 | $10.42 | $9.79 | $0.63 | 1,835,310.0 | +6.01% |
| May 03, 2024 | $9.89 | $9.32 | $0.57 | 1,771,352.0 | +4.70% |
| May 02, 2024 | $10.15 | $9.28 | $0.875 | 2,753,622.0 | -10.33% |
| May 01, 2024 | $10.55 | $10.36 | $0.19 | 881,268.0 | +0.97% |
| Apr 30, 2024 | $10.45 | $10.27 | $0.18 | 800,967.0 | -0.77% |
| Apr 29, 2024 | $10.44 | $10.28 | $0.16 | 832,153.0 | +1.56% |
| Apr 26, 2024 | $10.39 | $10.23 | $0.165 | 790,836.0 | -0.58% |
| Apr 25, 2024 | $10.45 | $10.24 | $0.21 | 745,105.0 | -1.05% |
| Apr 24, 2024 | $10.45 | $10.28 | $0.17 | 734,823.0 | -0.10% |
| Apr 23, 2024 | $10.56 | $10.40 | $0.16 | 821,905.0 | +0.10% |
| Apr 22, 2024 | $10.52 | $10.26 | $0.255 | 1,378,335.0 | +1.56% |
| Apr 19, 2024 | $10.31 | $10.02 | $0.295 | 1,072,211.0 | +2.39% |
| Apr 18, 2024 | $10.05 | $9.95 | $0.10 | 1,017,574.0 | +0.50% |
| Apr 17, 2024 | $10.10 | $9.99 | $0.11 | 1,033,071.0 | -0.30% |
| Apr 16, 2024 | $10.04 | $9.84 | $0.195 | 1,206,376.0 | +0.91% |
Vector Group Ltd Stock (VGR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Vector Group Ltd stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of VGR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Vector Group Ltd stock price history provides a foundation for understanding how the company's stock has evolved over time.
Vector Group Ltd Stock (VGR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $11.15 | $9.28 | $1.88 | 15,218,786.0 | +6.91% |
| Apr, 2024 | $11.00 | $9.80 | $1.20 | 20,435,370.0 | -5.57% |
| Mar, 2024 | $11.30 | $10.59 | $0.71 | 18,655,861.0 | -1.79% |
| Feb, 2024 | $11.79 | $9.80 | $1.99 | 25,763,497.0 | +6.59% |
| Jan, 2024 | $11.57 | $10.14 | $1.43 | 18,293,590.0 | -7.18% |
Vector Group Ltd Stock (VGR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $11.88 | $10.62 | $1.26 | 17,893,009.0 | +5.32% |
| Nov, 2023 | $11.15 | $9.86 | $1.29 | 15,475,375.0 | +4.18% |
| Oct, 2023 | $11.23 | $10.11 | $1.12 | 12,549,353.0 | -3.38% |
| Sep, 2023 | $11.15 | $10.18 | $0.9701 | 15,541,304.0 | -0.65% |
| Aug, 2023 | $13.31 | $10.40 | $2.91 | 17,459,821.0 | -18.37% |
| Jul, 2023 | $13.43 | $12.56 | $0.87 | 10,109,922.0 | +2.42% |
| Jun, 2023 | $13.04 | $11.73 | $1.31 | 15,805,137.0 | +9.39% |
| May, 2023 | $12.96 | $10.56 | $2.40 | 14,079,171.0 | -8.08% |
| Apr, 2023 | $13.11 | $11.88 | $1.23 | 12,076,594.0 | +6.08% |
| Mar, 2023 | $13.46 | $11.23 | $2.23 | 26,076,244.0 | -9.50% |
| Feb, 2023 | $14.39 | $12.61 | $1.79 | 15,817,036.0 | +2.47% |
| Jan, 2023 | $12.99 | $11.90 | $1.09 | 11,544,109.0 | +9.19% |
Vector Group Ltd Stock (VGR) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $11.95 | $10.75 | $1.20 | 22,250,579.0 | +6.85% |
| Nov, 2022 | $11.31 | $10.04 | $1.27 | 16,641,205.0 | +4.52% |
| Oct, 2022 | $10.76 | $8.84 | $1.92 | 14,223,052.0 | +20.54% |
| Sep, 2022 | $10.17 | $8.64 | $1.53 | 17,250,496.0 | -10.10% |
| Aug, 2022 | $11.50 | $9.71 | $1.79 | 17,071,571.0 | -12.03% |
| Jul, 2022 | $11.16 | $9.78 | $1.38 | 10,186,815.0 | +6.10% |
| Jun, 2022 | $12.41 | $10.11 | $2.30 | 14,971,231.0 | -14.70% |
| May, 2022 | $13.10 | $10.58 | $2.52 | 19,045,937.0 | -3.22% |
| Apr, 2022 | $13.38 | $11.90 | $1.48 | 20,862,984.0 | +5.65% |
| Mar, 2022 | $12.50 | $10.03 | $2.47 | 22,417,172.0 | +7.40% |
| Feb, 2022 | $11.74 | $10.55 | $1.19 | 15,685,572.0 | +0.90% |
| Jan, 2022 | $11.95 | $10.91 | $1.04 | 20,197,770.0 | -3.22% |
0.45%
0.24%
Cap:
|
Volume (24h):