NYSE:VGR
Vector Group Ltd Stock Price (Quote)
$10.44
+0.160 (+1.56%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $9.80 | $11.07 | Monday, 22nd Apr 2024 VGR stock ended at $10.44. This is 1.56% more than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 2.49% from a day low at $10.26 to a day high of $10.52. |
| 90 days | $9.80 | $11.79 | |
| 52 weeks | $9.80 | $13.43 |
| Date | Open | High | Low | Close | Volume |
| Apr 22, 2024 | $10.36 | $10.52 | $10.26 | $10.44 | 1 099 597 |
| Apr 19, 2024 | $10.02 | $10.32 | $10.02 | $10.28 | 1 071 506 |
| Apr 18, 2024 | $10.01 | $10.05 | $9.95 | $10.04 | 780 269 |
| Apr 17, 2024 | $10.10 | $10.10 | $9.99 | $9.99 | 1 032 667 |
| Apr 16, 2024 | $9.91 | $10.04 | $9.84 | $10.02 | 1 205 091 |
| Apr 15, 2024 | $9.85 | $9.96 | $9.80 | $9.93 | 822 399 |
| Apr 12, 2024 | $9.90 | $10.00 | $9.81 | $9.85 | 694 959 |
| Apr 11, 2024 | $10.09 | $10.14 | $9.85 | $9.93 | 1 006 718 |
| Apr 10, 2024 | $10.21 | $10.22 | $9.91 | $10.01 | 1 378 239 |
| Apr 09, 2024 | $10.30 | $10.42 | $10.30 | $10.36 | 723 670 |
| Apr 08, 2024 | $10.28 | $10.49 | $10.28 | $10.30 | 679 334 |
| Apr 05, 2024 | $10.28 | $10.34 | $10.22 | $10.25 | 582 090 |
| Apr 04, 2024 | $10.40 | $10.45 | $10.23 | $10.30 | 734 518 |
| Apr 03, 2024 | $10.52 | $10.52 | $10.28 | $10.34 | 1 115 572 |
| Apr 02, 2024 | $10.65 | $10.68 | $10.49 | $10.55 | 1 196 287 |
| Apr 01, 2024 | $11.00 | $11.00 | $10.71 | $10.71 | 751 493 |
| Mar 28, 2024 | $10.96 | $11.07 | $10.89 | $10.96 | 860 968 |
| Mar 27, 2024 | $10.75 | $10.92 | $10.66 | $10.91 | 801 271 |
| Mar 26, 2024 | $10.75 | $10.78 | $10.60 | $10.67 | 568 972 |
| Mar 25, 2024 | $10.88 | $10.91 | $10.69 | $10.71 | 595 069 |
| Mar 22, 2024 | $11.03 | $11.03 | $10.75 | $10.80 | 780 321 |
| Mar 21, 2024 | $10.90 | $11.30 | $10.85 | $11.02 | 954 540 |
| Mar 20, 2024 | $10.80 | $10.95 | $10.69 | $10.90 | 585 549 |
| Mar 19, 2024 | $10.70 | $10.91 | $10.67 | $10.85 | 720 355 |
| Mar 18, 2024 | $10.79 | $10.89 | $10.63 | $10.78 | 810 142 |
