NYSE:VGR
Vector Group Ltd Stock Price (Quote)
$9.81
+0.440 (+4.70%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $9.28 | $10.56 | Friday, 3rd May 2024 VGR stock ended at $9.81. This is 4.70% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 6.12% from a day low at $9.32 to a day high of $9.89. |
| 90 days | $9.28 | $11.79 | |
| 52 weeks | $9.28 | $13.43 |
| Date | Open | High | Low | Close | Volume |
| Aug 23, 2023 | $10.70 | $10.74 | $10.65 | $10.72 | 478 129 |
| Aug 22, 2023 | $10.65 | $10.71 | $10.59 | $10.62 | 490 797 |
| Aug 21, 2023 | $10.54 | $10.64 | $10.52 | $10.62 | 450 405 |
| Aug 18, 2023 | $10.40 | $10.61 | $10.41 | $10.54 | 500 928 |
| Aug 17, 2023 | $10.55 | $10.70 | $10.40 | $10.41 | 651 580 |
| Aug 16, 2023 | $10.71 | $10.75 | $10.58 | $10.58 | 776 412 |
| Aug 15, 2023 | $10.95 | $11.01 | $10.58 | $10.65 | 833 284 |
| Aug 14, 2023 | $11.11 | $11.13 | $10.85 | $10.99 | 596 069 |
| Aug 11, 2023 | $11.25 | $11.29 | $11.04 | $11.08 | 701 862 |
| Aug 10, 2023 | $11.09 | $11.36 | $10.99 | $11.25 | 956 017 |
| Aug 09, 2023 | $11.34 | $11.50 | $11.12 | $11.13 | 538 042 |
| Aug 08, 2023 | $11.00 | $11.41 | $10.87 | $11.34 | 787 582 |
| Aug 07, 2023 | $11.60 | $11.63 | $11.02 | $11.10 | 1 134 208 |
| Aug 04, 2023 | $12.28 | $12.42 | $11.54 | $11.59 | 1 833 883 |
| Aug 03, 2023 | $13.18 | $13.27 | $13.05 | $13.09 | 502 403 |
| Aug 02, 2023 | $13.10 | $13.31 | $12.97 | $13.22 | 556 139 |
| Aug 01, 2023 | $13.11 | $13.26 | $13.07 | $13.21 | 552 499 |
| Jul 31, 2023 | $13.17 | $13.32 | $13.08 | $13.12 | 554 780 |
| Jul 28, 2023 | $12.95 | $13.15 | $12.92 | $13.08 | 490 795 |
| Jul 27, 2023 | $12.96 | $12.96 | $12.83 | $12.92 | 397 427 |
| Jul 26, 2023 | $12.76 | $12.99 | $12.71 | $12.93 | 427 880 |
| Jul 25, 2023 | $12.67 | $12.80 | $12.56 | $12.75 | 370 343 |
| Jul 24, 2023 | $12.88 | $12.95 | $12.68 | $12.74 | 338 642 |
| Jul 21, 2023 | $13.12 | $13.10 | $12.80 | $12.81 | 402 806 |
| Jul 20, 2023 | $13.02 | $13.15 | $13.03 | $13.06 | 433 495 |
