Free Trial

Vector Group (VGR) Stock Chart & Stock Price History

→ Stock-Picking AI Predicts #1 Stock of 2024 (From Altimetry) (Ad)
Free VGR Stock Alerts
$9.81
+0.44 (+4.70%)
(As of 05/3/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Vector Group Stock Price Performance

5 Day
Performance
-5.17%
1 Month
Performance
-4.29%
3 Month
Performance
-4.29%
6 Month
Performance
-7.01%
Year-To-Date
Performance
-13.03%
1 Year
Performance
-21.14%
Receive VGR Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Vector Group and its competitors with MarketBeat's FREE daily newsletter

Ad Priority Gold
Biden to Launch “FedNOW” [Move Your Money Now]
Earlier this year President Biden signed the death warrant for America… Executive Order 14067 will essentially cancel your money. You see Biden and the Fed have teamed up to create a controllable, traceable, programmable digital currency to replace the dollar...
Get your free information kit NOW, before it's too late.

VGR Stock Chart for Sunday, May, 5, 2024

VGR Chart by TradingView

Vector Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/03/2024$9.37$9.81
+4.70%		$9.89$9.321.77 million shs$1.54 billion
05/02/2024$10.45$9.37
-10.33%		$10.08$9.282.75 million shs$1.48 billion
05/01/2024$10.35$10.45
+1.01%		$10.55$10.36905,140 shs$1.65 billion
04/30/2024$10.43$10.35
-0.81%		$10.45$10.27840,336 shs$1.63 billion
04/29/2024$10.27$10.43
+1.56%		$10.44$10.28844,918 shs$1.64 billion
04/26/2024$10.33$10.27
-0.53%		$10.40$10.23815,394 shs$1.62 billion
04/25/2024$10.44$10.33
-1.10%		$10.45$10.24767,197 shs$1.63 billion
04/24/2024$10.45$10.44
-0.10%		$10.45$10.28747,497 shs$1.65 billion
04/23/2024$10.44$10.45
+0.10%		$10.56$10.40842,631 shs$1.65 billion
04/22/2024$10.28$10.44
+1.56%		$10.52$10.261.57 million shs$1.65 billion
04/19/2024$10.05$10.28
+2.29%		$10.32$10.021.10 million shs$1.62 billion
04/18/2024$9.99$10.05
+0.60%		$10.05$9.951.07 million shs$1.58 billion
04/17/2024$10.01$9.99
-0.20%		$10.10$9.991.06 million shs$1.58 billion
04/16/2024$9.93$10.01
+0.81%		$10.04$9.841.23 million shs$1.58 billion
04/15/2024$9.85$9.93
+0.81%		$9.96$9.80838,169 shs$1.57 billion
04/12/2024$9.93$9.84
-0.91%		$10.00$9.82739,312 shs$1.55 billion
04/11/2024$10.01$9.93
-0.80%		$10.14$9.851.06 million shs$1.57 billion
04/10/2024$10.36$10.01
-3.33%		$10.22$9.911.41 million shs$1.58 billion
04/09/2024$10.30$10.36
+0.53%		$10.42$10.30741,301 shs$1.63 billion
04/08/2024$10.25$10.30
+0.49%		$10.49$10.28691,021 shs$1.62 billion
04/05/2024$10.30$10.25
-0.49%		$10.34$10.22605,605 shs$1.62 billion
04/04/2024$10.34$10.30
-0.34%		$10.45$10.23903,577 shs$1.62 billion
04/03/2024$10.55$10.34
-2.04%		$10.49$10.281.12 million shs$1.63 billion
04/02/2024$10.71$10.55
-1.49%		$10.68$10.491.22 million shs$1.66 billion
04/01/2024$10.96$10.71
-2.28%		$11.00$10.71781,013 shs$1.69 billion
03/29/2024$10.96$10.96$11.07$10.89933,897 shs$1.73 billion
03/28/2024$10.92$10.96
+0.41%		$11.07$10.89933,823 shs$1.73 billion
03/27/2024$10.66$10.92
+2.39%		$10.92$10.66896,783 shs$1.72 billion
03/26/2024$10.71$10.66
-0.47%		$10.78$10.60754,125 shs$1.68 billion
03/25/2024$10.80$10.71
-0.83%		$10.91$10.69613,363 shs$1.69 billion
03/22/2024$11.02$10.80
-2.00%		$11.03$10.75815,832 shs$1.70 billion
03/21/2024$10.90$11.02
+1.10%		$11.30$10.841.18 million shs$1.74 billion
03/20/2024$10.85$10.90
+0.46%		$10.95$10.69752,489 shs$1.72 billion
03/19/2024$10.79$10.85
+0.60%		$10.91$10.67884,106 shs$1.71 billion
03/18/2024$10.79$10.79
-0.05%		$10.89$10.63986,629 shs$1.70 billion
03/15/2024$10.82$10.79
-0.28%		$10.93$10.691.87 million shs$1.70 billion
03/14/2024$11.17$10.82
-3.13%		$11.23$10.731.07 million shs$1.71 billion
03/13/2024$11.20$11.17
-0.27%		$11.28$11.13782,049 shs$1.76 billion
03/12/2024$11.12$11.20
+0.76%		$11.30$11.04910,256 shs$1.77 billion
03/11/2024$11.13$11.12
-0.13%		$11.20$11.01730,969 shs$1.75 billion
BUY ALERT: Tiny tech play partners with US government (Ad)

The Federal Reserve is rolling out a powerful new financial technology across the entire U.S. banking system. It's forecasted to grow 24,290% in the near future... Meaning, your bank is nearly certain to adopt it (if it hasn't already).

Get the full story here while you can.
03/08/2024$11.05$11.13
+0.77%		$11.19$11.06701,600 shs$1.75 billion
03/07/2024$10.93$11.05
+1.10%		$11.14$10.95689,968 shs$1.74 billion
03/06/2024$10.85$10.93
+0.69%		$11.04$10.861.01 million shs$1.72 billion
03/05/2024$10.94$10.85
-0.82%		$11.04$10.821.02 million shs$1.71 billion
03/04/2024$10.83$10.94
+1.02%		$10.95$10.721.11 million shs$1.73 billion
03/01/2024$11.16$10.83
-2.96%		$10.97$10.70954,538 shs$1.71 billion
02/29/2024$11.16$11.16
+0.04%		$11.33$11.071.19 million shs$1.76 billion
02/28/2024$11.16$11.16
-0.04%		$11.22$11.05746,969 shs$1.76 billion
02/27/2024$11.29$11.16
-1.11%		$11.38$11.13787,019 shs$1.76 billion
02/26/2024$11.26$11.29
+0.22%		$11.35$11.15657,753 shs$1.78 billion
02/23/2024$11.18$11.26
+0.72%		$11.30$11.11646,359 shs$1.78 billion
02/22/2024$11.13$11.18
+0.45%		$11.26$11.03844,613 shs$1.76 billion
02/21/2024$11.10$11.13
+0.32%		$11.20$11.02987,236 shs$1.74 billion
02/20/2024$11.33$11.10
-2.07%		$11.50$11.011.56 million shs$1.73 billion
02/19/2024$11.33$11.33$11.43$11.071.11 million shs$1.77 billion
02/16/2024$11.29$11.33
+0.35%		$11.42$11.071.11 million shs$1.77 billion
02/15/2024$11.77$11.29
-4.08%		$11.76$11.122.34 million shs$1.76 billion
02/14/2024$10.22$11.77
+15.17%		$11.79$10.432.82 million shs$1.84 billion
02/13/2024$10.51$10.22
-2.76%		$10.36$10.141.57 million shs$1.59 billion
02/12/2024$9.95$10.51
+5.63%		$10.57$9.992.36 million shs$1.64 billion
02/09/2024$9.90$9.95
+0.51%		$9.98$9.801.36 million shs$1.55 billion
02/08/2024$10.06$9.90
-1.59%		$10.08$9.842.91 million shs$1.54 billion
02/07/2024$10.40$10.06
-3.27%		$10.40$10.051.39 million shs$1.57 billion
02/06/2024$10.25$10.40
+1.46%		$10.45$10.18628,979 shs$1.62 billion
02/05/2024$10.44$10.25
-1.82%		$10.41$10.21568,076 shs$1.60 billion

Related Companies:
This page (NYSE:VGR) was last updated on 5/5/2024 by MarketBeat.com Staff

From Our Partners
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
Elon to Transform U.S. Economy?
Porter & Company
Could Your Accounts Be Frozen?
Allegiance Gold
Automatic Income (from home)
Awesomely, LLC
The asset beating inflation by 4x
Colonial Metals
Charles Payne Demystifies Options
Unstoppable Prosperity
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Warren Buffet Stockpiling Gold?
Reagan Gold Group