Vector Group Ltd. (VGR) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
VGR Historical Return
If you invested $1000 in Vector Group Ltd. (VGR) 10 years ago, it would be worth $1,582.89 as of July 13, 2026, based on a reinvested dividends scenario. Meanwhile, a $1000 investment made 5 years ago would be worth $1,379.02. This corresponds to total returns of 58.29%, 37.9%, respectively, with annualized returns of 4.7%, 6.63%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
VGR Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 07, 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 0 |
| October 04, 2024 | 15.01 | 14.99 | 14.99 | 15.09 | 14.99 | 2.23M |
| October 03, 2024 | 14.93 | 14.96 | 14.96 | 14.96 | 14.9 | 3.98M |
| October 02, 2024 | 14.92 | 14.93 | 14.93 | 14.95 | 14.91 | 2.45M |
| October 01, 2024 | 14.91 | 14.91 | 14.91 | 14.93 | 14.9 | 3.44M |
| September 30, 2024 | 14.92 | 14.92 | 14.92 | 14.93 | 14.91 | 993,413 |
| September 27, 2024 | 14.91 | 14.91 | 14.91 | 14.94 | 14.91 | 2.25M |
| September 26, 2024 | 14.92 | 14.91 | 14.91 | 14.94 | 14.91 | 1.66M |
| September 25, 2024 | 14.92 | 14.92 | 14.92 | 14.94 | 14.91 | 2.34M |
| September 24, 2024 | 14.91 | 14.91 | 14.91 | 14.94 | 14.91 | 1.59M |
| September 23, 2024 | 14.95 | 14.9 | 14.9 | 14.96 | 14.9 | 2.46M |
| September 20, 2024 | 14.96 | 14.93 | 14.93 | 14.97 | 14.89 | 10.83M |
| September 19, 2024 | 14.9 | 14.94 | 14.94 | 14.94 | 14.9 | 1.9M |
| September 18, 2024 | 14.87 | 14.91 | 14.91 | 14.93 | 14.87 | 2.3M |
| September 17, 2024 | 14.92 | 14.91 | 14.91 | 14.94 | 14.91 | 2.23M |
| September 16, 2024 | 14.92 | 14.92 | 14.92 | 14.96 | 14.92 | 1.73M |
| September 13, 2024 | 14.92 | 14.94 | 14.94 | 14.94 | 14.9 | 2.18M |
| September 12, 2024 | 14.9 | 14.91 | 14.91 | 14.93 | 14.89 | 1.64M |
| September 11, 2024 | 14.93 | 14.87 | 14.87 | 14.95 | 14.87 | 1.44M |
| September 10, 2024 | 14.92 | 14.94 | 14.94 | 14.96 | 14.9 | 1.52M |
| September 09, 2024 | 14.91 | 14.94 | 14.94 | 14.94 | 14.89 | 2.1M |
| September 06, 2024 | 14.91 | 14.92 | 14.92 | 14.95 | 14.89 | 972,813 |
| September 05, 2024 | 15.01 | 14.91 | 14.91 | 15.01 | 14.85 | 2.2M |
| September 04, 2024 | 15.01 | 15 | 15 | 15.02 | 14.97 | 3.51M |
| September 03, 2024 | 14.97 | 15.01 | 15.01 | 15.03 | 14.97 | 5.97M |
| August 30, 2024 | 15.05 | 14.98 | 14.98 | 15.05 | 14.94 | 1.26M |
| August 29, 2024 | 15.17 | 15.15 | 14.95 | 15.18 | 15.12 | 1.21M |
| August 28, 2024 | 15.15 | 15.17 | 14.97 | 15.2 | 15.14 | 2.08M |
| August 27, 2024 | 15.15 | 15.17 | 14.97 | 15.17 | 15.14 | 2.39M |
| August 26, 2024 | 15.15 | 15.17 | 14.97 | 15.17 | 15.13 | 2.59M |
| August 23, 2024 | 15.15 | 15.14 | 14.94 | 15.18 | 15.09 | 4.11M |
| August 22, 2024 | 15.1 | 15.15 | 14.95 | 15.17 | 15.07 | 9.38M |
| August 21, 2024 | 15.21 | 15.13 | 14.93 | 15.53 | 15.05 | 12.07M |
| August 20, 2024 | 13.77 | 13.99 | 13.81 | 13.99 | 13.68 | 1.1M |
| August 19, 2024 | 13.93 | 13.85 | 13.67 | 14.05 | 13.8 | 762,600 |
| August 16, 2024 | 13.71 | 13.95 | 13.77 | 14.08 | 13.68 | 1.23M |
| August 15, 2024 | 13.57 | 13.73 | 13.55 | 13.88 | 13.57 | 1.18M |
| August 14, 2024 | 13.51 | 13.64 | 13.46 | 13.66 | 13.47 | 747,300 |
| August 13, 2024 | 13.39 | 13.4 | 13.22 | 13.55 | 13.27 | 1.43M |
| August 12, 2024 | 13.2 | 13.35 | 13.17 | 13.38 | 13.11 | 846,030 |
| August 09, 2024 | 13.19 | 13.19 | 13.02 | 13.28 | 13.04 | 736,800 |
| August 08, 2024 | 13.02 | 13.25 | 13.08 | 13.39 | 12.97 | 1.06M |
| August 07, 2024 | 13.09 | 12.97 | 12.8 | 13.32 | 12.95 | 987,324 |
| August 06, 2024 | 13.08 | 12.96 | 12.79 | 13.17 | 12.9 | 1.66M |
| August 05, 2024 | 12.9 | 13.13 | 12.96 | 13.13 | 12.81 | 1.33M |
| August 02, 2024 | 13.3 | 13.4 | 13.22 | 13.55 | 13.11 | 1.26M |
| August 01, 2024 | 13.44 | 13.3 | 13.12 | 13.71 | 13.01 | 1.37M |
| July 31, 2024 | 12.85 | 12.78 | 12.61 | 13.08 | 12.68 | 1.46M |
| July 30, 2024 | 12.68 | 12.89 | 12.72 | 12.93 | 12.56 | 1.27M |
| July 29, 2024 | 12.78 | 12.67 | 12.5 | 12.81 | 12.54 | 1.01M |
| July 26, 2024 | 12.66 | 12.8 | 12.63 | 12.88 | 12.61 | 1.4M |
| July 25, 2024 | 12.22 | 12.52 | 12.35 | 12.66 | 12.14 | 1.06M |
| July 24, 2024 | 12.16 | 12.13 | 11.97 | 12.36 | 12.09 | 814,025 |
| July 23, 2024 | 11.94 | 12.15 | 11.99 | 12.28 | 11.93 | 958,139 |
| July 22, 2024 | 11.9 | 11.94 | 11.78 | 11.95 | 11.72 | 917,300 |
| July 19, 2024 | 11.86 | 11.85 | 11.69 | 11.96 | 11.78 | 686,300 |
| July 18, 2024 | 11.76 | 11.84 | 11.68 | 11.96 | 11.74 | 744,745 |
| July 17, 2024 | 11.51 | 11.9 | 11.74 | 11.95 | 11.51 | 1.2M |
| July 16, 2024 | 11.09 | 11.53 | 11.38 | 11.61 | 11.08 | 2.18M |
| July 15, 2024 | 11.15 | 11.01 | 10.86 | 11.17 | 10.93 | 1.69M |
AD
