-
5 DAY PERFORMANCE
+0.00% -
1 MONTH PERFORMANCE
+0.00% -
3 MONTH PERFORMANCE
-0.93% -
6 MONTH PERFORMANCE
+34.68% -
YEAR-TO-DATE PERFORMANCE
+32.89% -
1 YEAR PERFORMANCE
+40.88%
Vector Group Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/07/2024 | $14.99 | $14.99 (0%) | $14.99 | $14.99 | 0 | $2.30 B |
| 10/04/2024 | $15.01 | $14.99 (-0.13%) | $15.09 | $14.99 | 2.23 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 |