NYSE - Nasdaq Real Time Price USD

Vector Group Ltd. (VGR)

10.04 +0.05 (+0.50%)
At close: April 18 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 10.01 10.05 9.95 10.04 10.04 1,067,700
Apr 17, 2024 10.10 10.10 9.99 9.99 9.99 1,061,000
Apr 16, 2024 9.91 10.04 9.84 10.02 10.02 1,227,000
Apr 15, 2024 9.85 9.96 9.80 9.93 9.93 838,200
Apr 12, 2024 9.90 9.99 9.81 9.85 9.85 739,300
Apr 11, 2024 10.09 10.14 9.85 9.93 9.93 1,062,800
Apr 10, 2024 10.21 10.22 9.91 10.01 10.01 1,414,900
Apr 9, 2024 10.30 10.42 10.30 10.36 10.36 741,300
Apr 8, 2024 10.28 10.49 10.28 10.30 10.30 691,100
Apr 5, 2024 10.28 10.34 10.22 10.25 10.25 605,600
Apr 4, 2024 10.40 10.46 10.23 10.30 10.30 903,600
Apr 3, 2024 10.52 10.56 10.28 10.34 10.34 1,115,600
Apr 2, 2024 10.65 10.68 10.49 10.55 10.55 1,221,800
Apr 1, 2024 11.00 11.00 10.71 10.71 10.71 781,200
Mar 28, 2024 10.96 11.07 10.89 10.96 10.96 933,900
Mar 27, 2024 10.75 10.92 10.66 10.91 10.91 896,800
Mar 26, 2024 10.75 10.78 10.59 10.67 10.67 754,100
Mar 25, 2024 10.88 10.91 10.69 10.71 10.71 613,500
Mar 22, 2024 11.03 11.03 10.75 10.80 10.80 816,300
Mar 21, 2024 10.90 11.30 10.84 11.02 11.02 1,180,700
Mar 20, 2024 10.80 10.95 10.69 10.90 10.90 755,600
Mar 19, 2024 10.70 10.91 10.67 10.85 10.85 884,100
Mar 18, 2024 10.79 10.89 10.63 10.78 10.78 986,600
Mar 15, 2024 10.75 10.93 10.69 10.79 10.79 1,879,300
Mar 14, 2024 11.14 11.23 10.73 10.82 10.82 1,066,200
Mar 13, 2024 11.20 11.28 11.13 11.17 11.17 782,300
Mar 12, 2024 11.15 11.30 11.04 11.20 11.20 910,300
Mar 11, 2024 11.09 11.20 11.01 11.11 11.11 731,000
Mar 8, 2024 11.09 11.20 11.06 11.13 11.13 701,600
Mar 7, 2024 11.00 11.14 10.95 11.04 11.04 690,000
Mar 6, 2024 10.91 11.04 10.86 10.93 10.93 1,014,000
Mar 5, 2024 10.89 11.04 10.82 10.85 10.85 1,018,100
Mar 4, 2024 10.79 10.95 10.72 10.92 10.92 1,111,300
Mar 1, 2024 0.20 Dividend
Mar 1, 2024 10.94 10.97 10.70 10.83 10.83 1,287,700
Feb 29, 2024 11.31 11.33 11.07 11.16 10.96 1,252,100
Feb 28, 2024 11.12 11.22 11.05 11.16 10.96 747,000
Feb 27, 2024 11.31 11.38 11.13 11.16 10.96 787,000
Feb 26, 2024 11.25 11.35 11.15 11.28 11.08 657,800
Feb 23, 2024 11.19 11.30 11.11 11.26 11.06 939,900
Feb 22, 2024 11.10 11.27 11.01 11.19 10.99 845,000
Feb 21, 2024 11.13 11.20 11.01 11.12 10.92 987,200
Feb 20, 2024 11.27 11.50 11.00 11.09 10.89 1,561,400
Feb 16, 2024 11.21 11.43 11.07 11.33 11.13 1,106,000
Feb 15, 2024 11.76 11.76 11.12 11.29 11.09 2,339,100
Feb 14, 2024 10.74 11.79 10.43 11.77 11.56 2,822,600
Feb 13, 2024 10.24 10.36 10.14 10.22 10.04 1,568,000
Feb 12, 2024 10.04 10.57 9.99 10.50 10.31 2,355,700
Feb 9, 2024 9.98 9.98 9.80 9.95 9.77 1,363,800
Feb 8, 2024 10.06 10.08 9.84 9.91 9.73 2,905,200
Feb 7, 2024 10.40 10.40 10.05 10.06 9.88 1,388,700
Feb 6, 2024 10.25 10.45 10.18 10.39 10.20 629,000
Feb 5, 2024 10.35 10.41 10.21 10.25 10.07 568,200
Feb 2, 2024 10.54 10.58 10.40 10.44 10.25 580,100
Feb 1, 2024 10.48 10.67 10.45 10.66 10.47 706,000
Jan 31, 2024 10.79 10.80 10.44 10.47 10.28 770,800
Jan 30, 2024 10.77 10.83 10.70 10.80 10.61 561,400
Jan 29, 2024 10.90 10.91 10.75 10.85 10.66 521,000
Jan 26, 2024 10.98 11.06 10.88 10.88 10.69 726,900
Jan 25, 2024 10.85 10.89 10.64 10.85 10.66 648,700
Jan 24, 2024 10.85 10.87 10.70 10.72 10.53 765,600
Jan 23, 2024 10.63 10.81 10.48 10.78 10.59 1,004,500
Jan 22, 2024 10.39 10.54 10.34 10.52 10.33 1,536,700
Jan 19, 2024 10.34 10.38 10.14 10.29 10.11 2,874,000
Jan 18, 2024 10.30 10.39 10.19 10.31 10.13 1,008,000
Jan 17, 2024 10.54 10.58 10.30 10.30 10.12 901,500
Jan 16, 2024 10.87 10.96 10.65 10.66 10.47 806,100
Jan 12, 2024 11.05 11.09 10.88 10.92 10.72 525,600
Jan 11, 2024 10.92 11.01 10.83 11.01 10.81 657,300
Jan 10, 2024 11.05 11.14 10.88 10.92 10.72 778,100
Jan 9, 2024 11.37 11.37 10.98 11.02 10.82 762,900
Jan 8, 2024 11.37 11.50 11.34 11.47 11.26 550,500
Jan 5, 2024 11.34 11.45 11.30 11.35 11.15 593,500
Jan 4, 2024 11.43 11.53 11.39 11.39 11.19 691,300
Jan 3, 2024 11.48 11.53 11.32 11.33 11.13 876,800
Jan 2, 2024 11.25 11.58 11.23 11.46 11.25 734,800
Dec 29, 2023 11.42 11.45 11.28 11.28 11.08 676,600
Dec 28, 2023 11.40 11.51 11.37 11.42 11.22 490,000
Dec 27, 2023 11.38 11.52 11.36 11.42 11.22 586,100
Dec 26, 2023 11.24 11.41 11.21 11.35 11.15 449,000
Dec 22, 2023 11.30 11.39 11.21 11.22 11.02 572,900
Dec 21, 2023 11.34 11.41 11.12 11.21 11.01 645,100
Dec 20, 2023 11.49 11.57 11.24 11.24 11.04 869,700
Dec 19, 2023 11.36 11.72 11.26 11.55 11.34 1,259,400
Dec 18, 2023 11.32 11.47 11.14 11.24 11.04 847,600
Dec 15, 2023 11.67 11.68 11.23 11.25 11.05 2,876,300
Dec 14, 2023 11.84 11.88 11.58 11.68 11.47 1,372,300
Dec 13, 2023 11.12 11.72 11.08 11.70 11.49 1,195,300
Dec 12, 2023 11.02 11.23 10.94 11.17 10.97 802,500
Dec 11, 2023 10.96 11.06 10.88 11.03 10.83 689,500
Dec 8, 2023 11.05 11.05 10.81 10.96 10.76 660,400
Dec 7, 2023 10.87 11.04 10.86 11.03 10.83 721,000
Dec 6, 2023 11.13 11.13 10.88 10.88 10.69 839,700
Dec 5, 2023 11.00 11.18 10.89 11.14 10.94 695,000
Dec 4, 2023 11.01 11.28 10.99 11.06 10.86 691,900
Dec 1, 2023 10.71 11.13 10.62 11.09 10.89 952,800
Nov 30, 2023 0.20 Dividend
Nov 30, 2023 10.76 10.97 10.59 10.71 10.52 1,227,100
Nov 29, 2023 11.09 11.15 10.91 10.92 10.53 805,000
Nov 28, 2023 11.00 11.00 10.90 10.98 10.59 781,500
Nov 27, 2023 10.90 10.99 10.80 10.97 10.58 639,700
Nov 24, 2023 10.82 10.98 10.81 10.97 10.58 453,900
Nov 22, 2023 10.75 10.84 10.70 10.77 10.38 466,400
Nov 21, 2023 10.74 10.75 10.59 10.64 10.26 457,400
Nov 20, 2023 10.64 10.74 10.55 10.72 10.34 605,700
Nov 17, 2023 10.61 10.70 10.51 10.63 10.25 1,279,800
Nov 16, 2023 10.68 10.74 10.50 10.55 10.17 629,200
Nov 15, 2023 10.85 10.87 10.62 10.72 10.34 608,800
Nov 14, 2023 10.71 10.85 10.59 10.82 10.43 946,900
Nov 13, 2023 10.42 10.55 10.36 10.46 10.08 578,100
Nov 10, 2023 10.49 10.49 10.31 10.39 10.02 742,000
Nov 9, 2023 10.60 10.60 10.40 10.46 10.08 574,300
Nov 8, 2023 10.68 10.69 10.45 10.57 10.19 600,000
Nov 7, 2023 10.47 10.68 10.37 10.66 10.28 757,600
Nov 6, 2023 10.53 10.56 10.30 10.49 10.11 1,139,600
Nov 3, 2023 10.76 10.94 10.37 10.55 10.17 927,400
Nov 2, 2023 10.45 10.53 9.86 10.52 10.14 878,400
Nov 1, 2023 10.23 10.27 10.13 10.25 9.88 803,100
Oct 31, 2023 10.26 10.34 10.21 10.28 9.91 542,900
Oct 30, 2023 10.24 10.35 10.15 10.28 9.91 550,300
Oct 27, 2023 10.36 10.49 10.11 10.14 9.78 588,300
Oct 26, 2023 10.57 10.57 10.31 10.37 10.00 570,500
Oct 25, 2023 10.58 10.66 10.47 10.49 10.11 445,100
Oct 24, 2023 10.56 10.65 10.48 10.61 10.23 413,500
Oct 23, 2023 10.71 10.80 10.45 10.47 10.09 670,600
Oct 20, 2023 10.88 10.94 10.71 10.72 10.34 717,100
Oct 19, 2023 10.94 10.99 10.80 10.86 10.47 528,400
Oct 18, 2023 10.98 11.13 10.91 10.97 10.58 439,000
Oct 17, 2023 10.85 11.06 10.79 10.99 10.60 712,200
Oct 16, 2023 11.00 11.02 10.78 10.89 10.50 495,000
Oct 13, 2023 10.81 10.93 10.62 10.86 10.47 512,800
Oct 12, 2023 11.10 11.13 10.77 10.86 10.47 444,500
Oct 11, 2023 11.10 11.23 10.99 11.07 10.67 459,100
Oct 10, 2023 11.13 11.23 11.05 11.06 10.66 438,300
Oct 9, 2023 10.81 11.11 10.80 11.08 10.68 483,600
Oct 6, 2023 10.54 10.93 10.54 10.80 10.41 896,600
Oct 5, 2023 10.40 10.63 10.40 10.61 10.23 758,500
Oct 4, 2023 10.38 10.45 10.30 10.39 10.02 504,000
Oct 3, 2023 10.44 10.49 10.34 10.39 10.02 599,500
Oct 2, 2023 10.64 10.64 10.44 10.49 10.11 780,300
Sep 29, 2023 10.75 10.81 10.60 10.64 10.26 1,059,600
Sep 28, 2023 10.59 10.72 10.57 10.69 10.31 706,700
Sep 27, 2023 10.42 10.60 10.42 10.55 10.17 598,800
Sep 26, 2023 10.48 10.54 10.38 10.38 10.01 722,100
Sep 25, 2023 10.53 10.61 10.47 10.54 10.16 529,300
Sep 22, 2023 10.82 10.89 10.65 10.65 10.27 711,900
Sep 21, 2023 10.70 10.82 10.64 10.80 10.41 434,500
Sep 20, 2023 10.89 10.92 10.76 10.77 10.38 469,300
Sep 19, 2023 10.83 11.13 10.83 10.86 10.47 836,500
Sep 18, 2023 10.85 10.95 10.71 10.86 10.47 689,300
Sep 15, 2023 10.78 10.85 10.60 10.82 10.43 2,398,000
Sep 14, 2023 10.77 10.89 10.76 10.83 10.44 665,600
Sep 13, 2023 10.79 10.79 10.58 10.69 10.31 798,000
Sep 12, 2023 10.60 10.90 10.43 10.74 10.35 867,200
Sep 11, 2023 10.42 10.42 10.26 10.32 9.95 654,000
Sep 8, 2023 10.41 10.42 10.18 10.29 9.92 694,400
Sep 7, 2023 10.49 10.60 10.31 10.37 10.00 639,500
Sep 6, 2023 10.68 10.68 10.36 10.49 10.11 710,100
Sep 5, 2023 10.83 10.83 10.49 10.63 10.25 1,204,300
Sep 1, 2023 10.84 11.15 10.84 11.00 10.61 672,300
Aug 31, 2023 0.20 Dividend
Aug 31, 2023 10.93 10.99 10.67 10.71 10.33 737,200
Aug 30, 2023 11.06 11.16 11.02 11.09 10.50 550,700
Aug 29, 2023 10.97 11.08 10.88 11.01 10.42 435,800
Aug 28, 2023 11.07 11.22 10.93 10.94 10.36 546,600
Aug 25, 2023 10.94 11.11 10.77 11.08 10.49 640,000
Aug 24, 2023 10.74 10.91 10.65 10.85 10.27 995,500
Aug 23, 2023 10.70 10.74 10.65 10.72 10.15 485,300
Aug 22, 2023 10.65 10.71 10.59 10.62 10.05 511,900
Aug 21, 2023 10.54 10.64 10.51 10.62 10.05 638,500
Aug 18, 2023 10.40 10.61 10.40 10.54 9.98 1,167,100
Aug 17, 2023 10.55 10.70 10.40 10.41 9.86 651,600
Aug 16, 2023 10.71 10.75 10.58 10.58 10.02 782,600
Aug 15, 2023 10.95 11.01 10.58 10.65 10.08 938,400
Aug 14, 2023 11.11 11.13 10.85 10.99 10.40 605,100
Aug 11, 2023 11.25 11.29 11.04 11.08 10.49 720,700
Aug 10, 2023 11.09 11.36 10.99 11.25 10.65 956,000
Aug 9, 2023 11.34 11.50 11.12 11.13 10.54 686,600
Aug 8, 2023 11.00 11.41 10.85 11.34 10.74 921,100
Aug 7, 2023 11.60 11.61 11.01 11.10 10.51 1,319,100
Aug 4, 2023 12.28 12.42 11.54 11.59 10.97 1,887,500
Aug 3, 2023 13.18 13.27 13.05 13.09 12.39 538,200
Aug 2, 2023 13.10 13.31 12.97 13.22 12.52 556,100
Aug 1, 2023 13.11 13.27 13.07 13.21 12.51 552,500
Jul 31, 2023 13.17 13.32 13.08 13.12 12.42 603,800
Jul 28, 2023 12.95 13.15 12.92 13.08 12.38 650,200
Jul 27, 2023 12.96 12.96 12.83 12.92 12.23 427,200
Jul 26, 2023 12.76 12.99 12.71 12.93 12.24 436,500
Jul 25, 2023 12.67 12.80 12.56 12.75 12.07 442,300
Jul 24, 2023 12.88 12.95 12.68 12.74 12.06 380,300
Jul 21, 2023 13.12 13.12 12.80 12.81 12.13 594,800
Jul 20, 2023 13.02 13.15 13.01 13.06 12.36 433,500
Jul 19, 2023 13.16 13.22 13.01 13.02 12.33 560,200
Jul 18, 2023 13.22 13.43 13.18 13.19 12.49 491,900
Jul 17, 2023 13.15 13.28 13.11 13.28 12.57 480,500
Jul 14, 2023 13.18 13.21 13.02 13.18 12.48 454,200
Jul 13, 2023 13.16 13.29 13.12 13.24 12.53 460,500
Jul 12, 2023 13.23 13.35 13.16 13.17 12.47 498,000
Jul 11, 2023 12.89 13.22 12.86 13.18 12.48 460,300
Jul 10, 2023 12.97 13.03 12.76 12.83 12.15 558,900
Jul 7, 2023 12.90 13.09 12.89 12.92 12.23 851,200
Jul 6, 2023 12.71 12.93 12.63 12.89 12.20 418,800
Jul 5, 2023 12.89 12.89 12.73 12.81 12.13 618,500
Jul 3, 2023 12.83 13.02 12.76 12.94 12.25 318,200
Jun 30, 2023 12.82 12.96 12.80 12.81 12.13 541,300
Jun 29, 2023 12.58 12.91 12.58 12.78 12.10 614,000
Jun 28, 2023 12.64 12.66 12.54 12.59 11.92 688,000
Jun 27, 2023 12.71 12.82 12.67 12.71 12.03 534,800
Jun 26, 2023 12.60 12.84 12.56 12.74 12.06 468,100
Jun 23, 2023 12.72 12.87 12.57 12.62 11.95 1,012,600
Jun 22, 2023 13.00 13.00 12.76 12.78 12.10 611,400
Jun 21, 2023 12.64 13.04 12.56 12.92 12.23 904,800
Jun 20, 2023 12.54 12.66 12.46 12.63 11.96 529,400
Jun 16, 2023 0.20 Dividend
Jun 16, 2023 12.70 12.72 12.27 12.48 11.81 2,047,600
Jun 15, 2023 12.75 12.93 12.65 12.91 12.03 884,900
Jun 14, 2023 12.71 12.82 12.54 12.76 11.89 938,000
Jun 13, 2023 12.66 12.78 12.51 12.65 11.79 853,100
Jun 12, 2023 12.78 12.78 12.58 12.73 11.86 746,600
Jun 9, 2023 12.91 12.91 12.64 12.78 11.91 608,000
Jun 8, 2023 12.84 13.00 12.77 13.00 12.12 638,200
Jun 7, 2023 12.64 13.01 12.62 12.89 12.01 819,800
Jun 6, 2023 12.22 12.60 12.16 12.55 11.70 613,600
Jun 5, 2023 12.39 12.39 12.16 12.21 11.38 592,900
Jun 2, 2023 12.29 12.58 12.24 12.53 11.68 653,400
Jun 1, 2023 11.76 12.18 11.73 12.10 11.28 872,100
May 31, 2023 11.77 11.88 11.61 11.71 10.91 716,800
May 30, 2023 11.84 11.94 11.72 11.82 11.02 519,300
May 26, 2023 11.76 11.96 11.75 11.87 11.06 614,900
May 25, 2023 11.79 11.91 11.66 11.78 10.98 571,900
May 24, 2023 11.91 11.99 11.80 11.85 11.04 528,300
May 23, 2023 11.67 12.03 11.65 11.96 11.15 721,700
May 22, 2023 11.57 11.71 11.53 11.60 10.81 503,900
May 19, 2023 11.47 11.60 11.31 11.60 10.81 724,200
May 18, 2023 11.21 11.38 11.11 11.36 10.59 694,200
May 17, 2023 11.08 11.30 11.03 11.23 10.47 628,200
May 16, 2023 11.11 11.21 11.06 11.08 10.33 456,600
May 15, 2023 11.20 11.33 11.12 11.19 10.43 505,900
May 12, 2023 11.19 11.32 11.05 11.18 10.42 650,800
May 11, 2023 11.32 11.39 11.14 11.18 10.42 652,800
May 10, 2023 11.34 11.54 11.25 11.51 10.73 945,200
May 9, 2023 11.99 11.99 10.56 11.21 10.45 1,432,800
May 8, 2023 12.49 12.52 12.39 12.47 11.62 559,300
May 5, 2023 12.40 12.54 12.34 12.44 11.59 482,500
May 4, 2023 12.36 12.38 12.08 12.29 11.45 625,500
May 3, 2023 12.61 12.79 12.46 12.50 11.65 638,000
May 2, 2023 12.72 12.72 12.26 12.55 11.70 588,500
May 1, 2023 12.75 12.96 12.70 12.77 11.90 501,300
Apr 28, 2023 12.54 12.75 12.53 12.74 11.87 566,700
Apr 27, 2023 12.46 12.67 12.37 12.61 11.75 427,200
Apr 26, 2023 12.62 12.75 12.43 12.49 11.64 665,300
Apr 25, 2023 12.55 12.71 12.52 12.69 11.83 461,900
Apr 24, 2023 12.49 12.73 12.49 12.62 11.76 397,700
Apr 21, 2023 12.89 12.91 12.42 12.49 11.64 869,400
Apr 20, 2023 12.94 12.98 12.70 12.81 11.94 962,900
Apr 19, 2023 12.97 13.11 12.95 13.07 12.18 723,600

Related Tickers

UVV Universal Corporation
50.50
+2.31%
 
TPB Turning Point Brands, Inc.
27.00
+1.54%
 
BTI British American Tobacco p.l.c.
28.82
+0.80%
 
PM Philip Morris International Inc.
91.20
+0.68%
 
IMBBY Imperial Brands PLC
22.18
+0.68%
 
MO Altria Group, Inc.
41.30
+0.49%
 
STG.CO Scandinavian Tobacco Group A/S
111.00
+0.36%
 
BATS.L British American Tobacco p.l.c.
2,291.00
-0.09%
 
IMB.L Imperial Brands PLC
1,755.00
+0.37%
 
KARE.AT Karelia Tobacco Company Inc.
334.00
-4.02%