Vector Group Ltd (VGR) Historical Stock Data
10.27 ↓0.06 (-0.58%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, VGR is down -0.19% a day on average. There have been 15 days where Vector Group Ltd closed green and 15 days where VGR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 10.36 | 10.27 | ↓$0.09 (-0.87%) | 10.23 | 10.40 | 815.41K |
| 2024-04-25 | 10.41 | 10.33 | ↓$0.08 (-0.77%) | 10.24 | 10.45 | 767.20K |
| 2024-04-24 | 10.43 | 10.44 | ↑$0.01 (0.10%) | 10.28 | 10.45 | 747.53K |
| 2024-04-23 | 10.41 | 10.45 | ↑$0.04 (0.38%) | 10.40 | 10.56 | 842.81K |
| 2024-04-22 | 10.36 | 10.44 | ↑$0.08 (0.77%) | 10.26 | 10.52 | 1.57M |
| 2024-04-19 | 10.02 | 10.28 | ↑$0.26 (2.59%) | 10.02 | 10.32 | 1.10M |
| 2024-04-18 | 10.01 | 10.04 | ↑$0.03 (0.30%) | 9.95 | 10.05 | 1.07M |
| 2024-04-17 | 10.10 | 9.99 | ↓$0.11 (-1.09%) | 9.99 | 10.10 | 1.06M |
| 2024-04-16 | 9.91 | 10.02 | ↑$0.11 (1.11%) | 9.84 | 10.04 | 1.23M |
| 2024-04-15 | 9.85 | 9.93 | ↑$0.08 (0.81%) | 9.80 | 9.96 | 838.20K |
| 2024-04-12 | 9.90 | 9.85 | ↓$0.05 (-0.51%) | 9.81 | 10.00 | 739.36K |
| 2024-04-11 | 10.09 | 9.93 | ↓$0.16 (-1.59%) | 9.85 | 10.14 | 1.06M |
| 2024-04-10 | 10.21 | 10.01 | ↓$0.20 (-1.96%) | 9.91 | 10.22 | 1.41M |
| 2024-04-09 | 10.30 | 10.36 | ↑$0.06 (0.58%) | 10.30 | 10.42 | 741.30K |
| 2024-04-08 | 10.28 | 10.30 | ↑$0.02 (0.19%) | 10.28 | 10.49 | 691.12K |
| 2024-04-05 | 10.28 | 10.25 | ↓$0.03 (-0.29%) | 10.22 | 10.34 | 605.64K |
| 2024-04-04 | 10.40 | 10.30 | ↓$0.10 (-0.96%) | 10.23 | 10.46 | 0.90M |
| 2024-04-03 | 10.52 | 10.34 | ↓$0.18 (-1.71%) | 10.28 | 10.56 | 1.12M |
| 2024-04-02 | 10.65 | 10.55 | ↓$0.10 (-0.94%) | 10.49 | 10.68 | 1.22M |
| 2024-04-01 | 11.00 | 10.71 | ↓$0.29 (-2.64%) | 10.71 | 11.00 | 781.24K |
| 2024-03-28 | 10.96 | 10.96 | ↑$0.00 (0.00%) | 10.89 | 11.07 | 0.93M |
| 2024-03-27 | 10.75 | 10.91 | ↑$0.16 (1.49%) | 10.66 | 10.92 | 896.79K |
| 2024-03-26 | 10.75 | 10.67 | ↓$0.08 (-0.74%) | 10.59 | 10.78 | 754.15K |
| 2024-03-25 | 10.88 | 10.71 | ↓$0.17 (-1.56%) | 10.69 | 10.91 | 613.51K |
| 2024-03-22 | 11.03 | 10.80 | ↓$0.23 (-2.09%) | 10.75 | 11.03 | 816.29K |
| 2024-03-21 | 10.90 | 11.02 | ↑$0.12 (1.10%) | 10.84 | 11.30 | 1.18M |
| 2024-03-20 | 10.80 | 10.90 | ↑$0.10 (0.93%) | 10.69 | 10.95 | 755.55K |
| 2024-03-19 | 10.70 | 10.85 | ↑$0.15 (1.40%) | 10.67 | 10.91 | 884.11K |
| 2024-03-18 | 10.79 | 10.78 | ↓$0.01 (-0.09%) | 10.63 | 10.89 | 0.99M |
| 2024-03-15 | 10.75 | 10.79 | ↑$0.04 (0.37%) | 10.69 | 10.93 | 1.88M |
Create an account or log in to view more rows.
$VGR whats the news????
$VGR PT?
$VGR buying this dip
$VGR it can go lower
$VGR make it rain
let’s see some green
$VGR this is going to skyrocket tmr!!!
$VGR I would not be a bear now
$VGR going down
$VGR I already know
tomorrow the bulls going to say "next week" just like every week.
$VGR buy and hodl friends. we may be early
but we are not wrong. very soon.