-
5 DAY PERFORMANCE
+0.60% -
1 MONTH PERFORMANCE
+0.54% -
3 MONTH PERFORMANCE
+41.51% -
6 MONTH PERFORMANCE
+46.34% -
YEAR-TO-DATE PERFORMANCE
+32.98% -
1 YEAR PERFORMANCE
+38.89%
Vector Group Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $15.01 | $14.99 (-0.13%) | $15.09 | $14.99 | 1.98 M | $2.30 B |
| 10/03/2024 | $14.93 | $14.96 (0.2%) | $14.96 | $14.90 | 3.98 M | $2.30 B |
| 10/02/2024 | $14.92 | $14.93 (0.07%) | $14.95 | $14.91 | 2.45 M | $2.30 B |
| 10/01/2024 | $14.91 | $14.91 (0%) | $14.93 | $14.90 | 3.44 M | $2.29 B |
| 09/30/2024 | $14.92 | $14.92 (0%) | $14.93 | $14.91 | 993,413 | $2.29 B |
| 09/27/2024 | $14.91 | $14.91 (0%) | $14.94 | $14.91 | 2.25 M | $2.29 B |
| 09/26/2024 | $14.92 | $14.91 (-0.07%) | $14.94 | $14.91 | 1.66 M | $2.29 B |
| 09/25/2024 | $14.92 | $14.92 (0%) | $14.94 | $14.91 | 2.34 M | $2.29 B |
| 09/24/2024 | $14.91 | $14.91 (0%) | $14.94 | $14.91 | 1.59 M | $2.29 B |
| 09/23/2024 | $14.95 | $14.90 (-0.33%) | $14.96 | $14.90 | 2.46 M | $2.29 B |
| 09/20/2024 | $14.96 | $14.93 (-0.2%) | $14.97 | $14.89 | 10.83 M | $2.30 B |
| 09/19/2024 | $14.90 | $14.94 (0.27%) | $14.94 | $14.90 | 1.90 M | $2.30 B |
| 09/18/2024 | $14.87 | $14.91 (0.27%) | $14.93 | $14.87 | 2.30 M | $2.29 B |
| 09/17/2024 | $14.92 | $14.91 (-0.07%) | $14.94 | $14.91 | 2.23 M | $2.29 B |
| 09/16/2024 | $14.92 | $14.92 (0%) | $14.96 | $14.92 | 1.73 M | $2.29 B |
| 09/13/2024 | $14.92 | $14.94 (0.13%) | $14.94 | $14.90 | 2.18 M | $2.30 B |
| 09/12/2024 | $14.90 | $14.91 (0.07%) | $14.93 | $14.89 | 1.64 M | $2.29 B |
| 09/11/2024 | $14.93 | $14.87 (-0.4%) | $14.95 | $14.87 | 1.44 M | $2.29 B |
| 09/10/2024 | $14.92 | $14.94 (0.13%) | $14.96 | $14.90 | 1.52 M | $2.30 B |
| 09/09/2024 | $14.91 | $14.94 (0.2%) | $14.94 | $14.89 | 2.10 M | $2.30 B |
| 09/06/2024 | $14.91 | $14.92 (0.07%) | $14.95 | $14.89 | 972,813 | $2.29 B |
| 09/05/2024 | $15.01 | $14.91 (-0.67%) | $15.01 | $14.85 | 2.20 M | $2.29 B |
| 09/04/2024 | $15.01 | $15.00 (-0.07%) | $15.02 | $14.97 | 3.51 M | $2.31 B |
| 09/03/2024 | $14.97 | $15.01 (0.27%) | $15.03 | $14.97 | 5.97 M | $2.31 B |
| 08/30/2024 | $15.05 | $14.98 (-0.47%) | $15.05 | $14.94 | 1.26 M | $2.30 B |
| 08/29/2024 | $15.17 | $15.15 (-0.13%) | $15.18 | $15.12 | 1.21 M | $2.33 B |
| 08/28/2024 | $15.15 | $15.17 (0.13%) | $15.20 | $15.14 | 2.08 M | $2.33 B |
| 08/27/2024 | $15.15 | $15.17 (0.13%) | $15.17 | $15.14 | 2.39 M | $2.33 B |
| 08/26/2024 | $15.15 | $15.17 (0.13%) | $15.17 | $15.13 | 2.59 M | $2.33 B |
| 08/23/2024 | $15.15 | $15.14 (-0.07%) | $15.18 | $15.09 | 4.11 M | $2.33 B |
| 08/22/2024 | $15.10 | $15.15 (0.33%) | $15.17 | $15.07 | 9.38 M | $2.33 B |
| 08/21/2024 | $15.21 | $15.13 (-0.53%) | $15.53 | $15.05 | 12.07 M | $2.33 B |
| 08/20/2024 | $13.77 | $13.99 (1.6%) | $13.99 | $13.68 | 1.10 M | $2.15 B |
| 08/19/2024 | $13.93 | $13.85 (-0.57%) | $14.05 | $13.80 | 762,600 | $2.13 B |
| 08/16/2024 | $13.71 | $13.95 (1.75%) | $14.08 | $13.68 | 1.23 M | $2.14 B |
| 08/15/2024 | $13.57 | $13.73 (1.18%) | $13.88 | $13.57 | 1.18 M | $2.11 B |
| 08/14/2024 | $13.51 | $13.64 (0.96%) | $13.66 | $13.47 | 747,300 | $2.10 B |
| 08/13/2024 | $13.39 | $13.40 (0.07%) | $13.55 | $13.27 | 1.43 M | $2.06 B |
| 08/12/2024 | $13.20 | $13.35 (1.14%) | $13.38 | $13.11 | 846,030 | $2.05 B |
| 08/09/2024 | $13.19 | $13.19 (0%) | $13.28 | $13.04 | 736,800 | $2.03 B |
| 08/08/2024 | $13.02 | $13.25 (1.77%) | $13.39 | $12.97 | 1.06 M | $2.04 B |
| 08/07/2024 | $13.09 | $12.97 (-0.92%) | $13.32 | $12.95 | 987,324 | $1.99 B |
| 08/06/2024 | $13.08 | $12.96 (-0.92%) | $13.17 | $12.90 | 1.66 M | $1.99 B |
| 08/05/2024 | $12.90 | $13.13 (1.78%) | $13.13 | $12.81 | 1.33 M | $2.02 B |
| 08/02/2024 | $13.30 | $13.40 (0.75%) | $13.55 | $13.11 | 1.26 M | $2.06 B |
| 08/01/2024 | $13.44 | $13.30 (-1.04%) | $13.71 | $13.01 | 1.37 M | $2.04 B |
| 07/31/2024 | $12.85 | $12.78 (-0.54%) | $13.08 | $12.68 | 1.46 M | $1.96 B |
| 07/30/2024 | $12.68 | $12.89 (1.66%) | $12.93 | $12.56 | 1.27 M | $1.98 B |
| 07/29/2024 | $12.78 | $12.67 (-0.86%) | $12.81 | $12.54 | 1.01 M | $1.94 B |
| 07/26/2024 | $12.66 | $12.80 (1.11%) | $12.88 | $12.61 | 1.40 M | $1.96 B |
| 07/25/2024 | $12.22 | $12.52 (2.45%) | $12.66 | $12.14 | 1.06 M | $1.92 B |
| 07/24/2024 | $12.16 | $12.13 (-0.25%) | $12.36 | $12.09 | 814,025 | $1.86 B |
| 07/23/2024 | $11.94 | $12.15 (1.76%) | $12.28 | $11.93 | 958,139 | $1.86 B |
| 07/22/2024 | $11.90 | $11.94 (0.34%) | $11.95 | $11.72 | 917,300 | $1.83 B |
| 07/19/2024 | $11.86 | $11.85 (-0.08%) | $11.96 | $11.78 | 686,300 | $1.82 B |
| 07/18/2024 | $11.76 | $11.84 (0.68%) | $11.96 | $11.74 | 744,745 | $1.82 B |
| 07/17/2024 | $11.51 | $11.90 (3.39%) | $11.95 | $11.51 | 1.20 M | $1.83 B |
| 07/16/2024 | $11.09 | $11.53 (3.97%) | $11.61 | $11.08 | 2.18 M | $1.77 B |
| 07/15/2024 | $11.15 | $11.01 (-1.26%) | $11.17 | $10.93 | 1.69 M | $1.69 B |
| 07/12/2024 | $10.90 | $11.09 (1.74%) | $11.10 | $10.88 | 1.35 M | $1.70 B |
| 07/11/2024 | $10.62 | $10.85 (2.17%) | $10.85 | $10.53 | 1.28 M | $1.66 B |
| 07/10/2024 | $10.51 | $10.50 (-0.1%) | $10.66 | $10.49 | 1.23 M | $1.61 B |
| 07/09/2024 | $10.46 | $10.50 (0.38%) | $10.55 | $10.40 | 947,003 | $1.61 B |
| 07/08/2024 | $10.64 | $10.50 (-1.32%) | $10.71 | $10.49 | 1.00 M | $1.61 B |