Free Trial

Vector Group (VGR) Stock Chart & Stock Price History

→ Are You Positioned For The New Energy Goldrush? (From Wealthpin Pro) (Ad)
Free VGR Stock Alerts
$10.90
-0.03 (-0.27%)
(As of 05/30/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Vector Group Stock Price Performance

5 Day
Performance
+0.60%
1 Month
Performance
+5.41%
3 Month
Performance
-2.28%
6 Month
Performance
+1.82%
Year-To-Date
Performance
-3.32%
1 Year
Performance
-6.87%
Ad Wealthpin Pro
Are You Positioned For The New Energy Goldrush?
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.
Click here to get all the information about it.

VGR Stock Chart for Friday, May, 31, 2024

VGR Chart by TradingView

Vector Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/30/2024$10.93$10.91
-0.18%		$11.04$10.85711,376 shs$1.72 billion
05/29/2024$11.02$10.93
-0.86%		$11.00$10.83879,512 shs$1.72 billion
05/28/2024$10.84$11.02
+1.66%		$11.02$10.83845,192 shs$1.73 billion
05/27/2024$10.84$10.84$10.99$10.80672,000 shs$1.71 billion
05/24/2024$10.80$10.84
+0.37%		$10.99$10.80672,051 shs$1.71 billion
05/23/2024$11.10$10.80
-2.66%		$11.13$10.741.14 million shs$1.70 billion
Get out of dollars—get into America’s new money instead (Ad)

Is America's New Money right for you? I can't say... but I do know it's 100% legal and available to everyone... although precious few know much about it.

Everything you need to know is posted on our website here.
05/22/2024$11.13$11.10
-0.31%		$11.15$11.061.07 million shs$1.75 billion
05/21/2024$11.15$11.13
-0.13%		$11.20$11.081.42 million shs$1.75 billion
05/20/2024$11.15$11.15
-0.04%		$11.23$11.101.39 million shs$1.75 billion
05/17/2024$11.17$11.16
-0.13%		$11.19$11.06941,846 shs$1.76 billion
05/16/2024$11.10$11.17
+0.63%		$11.26$11.001.62 million shs$1.76 billion
05/15/2024$11.04$11.10
+0.54%		$11.15$10.961.05 million shs$1.75 billion
05/14/2024$10.99$11.04
+0.45%		$11.15$10.871.32 million shs$1.74 billion
05/13/2024$10.84$10.99
+1.38%		$11.11$10.861.54 million shs$1.73 billion
05/10/2024$10.70$10.84
+1.31%		$10.85$10.621.17 million shs$1.71 billion
05/09/2024$10.57$10.70
+1.23%		$10.71$10.551.04 million shs$1.68 billion
05/08/2024$10.40$10.57
+1.63%		$10.63$10.321.27 million shs$1.66 billion
05/07/2024$10.40$10.40
+0.05%		$10.52$10.321.43 million shs$1.64 billion
05/06/2024$9.81$10.40
+5.96%		$10.42$9.791.87 million shs$1.64 billion
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
Get out of dollars—get into America’s new money instead (Ad)

Is America's New Money right for you? I can't say... but I do know it's 100% legal and available to everyone... although precious few know much about it.

Everything you need to know is posted on our website here.
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
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

Related Companies:
This page (NYSE:VGR) was last updated on 5/31/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Biden Nomination CANCELED?
The Freeport Society
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Gold Set to EXPLODE!
Gold Safe Exchange
Get out of dollars—get into America’s new money instead
Stansberry Research
Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It!
American Alternative
Do This Before July 30 2024 To Claim Trump’s Gift
Wealthpin Pro
A once-in-a-century profit opportunity?
Digital Mavericks Media