Vector Group Ltd.
VGRNYSEConsumer Defensive
$14.99
+$0.03(+0.20%)
Market Cap$2.4B
P/E Ratio—
52W High$15.53
52W Low$9.28
Vector Group Ltd. (VGR) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
vgr · EOD price history · split-adj. · FMP · as of Oct 7, 2024
5-Year High5Y
$17.39
Dec 21, 2021
-13.8% from here
5-Year Low5Y
$8.64
Sep 26, 2022
+73.5% from low
IPO Priceadj.
$4.31
Oct 8, 1987
+247.8% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
$14.66
Jun 9, 2021
+2.3% in 5Y
10 Years Ago
$18.26
Jun 9, 2016
-17.9% in 10Y
Historical Price Data · VGR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Oct 7, 2024 | $14.99 | $14.99 | $14.99 | $14.99 | $14.99 | 0K | +0.00% |
| Oct 4, 2024 | $15.01 | $15.09 | $14.99 | $14.99 | $14.99 | 2.2M | -0.13% |
| Oct 3, 2024 | $14.93 | $14.96 | $14.90 | $14.96 | $14.96 | 4.0M | +0.20% |
| Oct 2, 2024 | $14.92 | $14.95 | $14.91 | $14.93 | $14.93 | 2.5M | +0.07% |
| Oct 1, 2024 | $14.91 | $14.93 | $14.90 | $14.91 | $14.91 | 3.4M | +0.00% |
| Sep 30, 2024 | $14.92 | $14.93 | $14.91 | $14.92 | $14.92 | 993K | +0.00% |
| Sep 27, 2024 | $14.91 | $14.94 | $14.91 | $14.91 | $14.91 | 2.2M | +0.00% |
| Sep 26, 2024 | $14.92 | $14.94 | $14.91 | $14.91 | $14.91 | 1.7M | -0.07% |
| Sep 25, 2024 | $14.92 | $14.94 | $14.91 | $14.92 | $14.92 | 2.3M | +0.00% |
| Sep 24, 2024 | $14.91 | $14.94 | $14.91 | $14.91 | $14.91 | 1.6M | +0.00% |
| Sep 23, 2024 | $14.95 | $14.96 | $14.90 | $14.90 | $14.90 | 2.5M | -0.33% |
| Sep 20, 2024 | $14.96 | $14.97 | $14.89 | $14.93 | $14.93 | 10.8M | -0.20% |
| Sep 19, 2024 | $14.90 | $14.94 | $14.90 | $14.94 | $14.94 | 1.9M | +0.27% |
| Sep 18, 2024 | $14.87 | $14.93 | $14.87 | $14.91 | $14.91 | 2.3M | +0.27% |
| Sep 17, 2024 | $14.92 | $14.94 | $14.91 | $14.91 | $14.91 | 2.2M | -0.07% |
| Sep 16, 2024 | $14.92 | $14.96 | $14.92 | $14.92 | $14.92 | 1.7M | +0.00% |
| Sep 13, 2024 | $14.92 | $14.94 | $14.90 | $14.94 | $14.94 | 2.2M | +0.13% |
| Sep 12, 2024 | $14.90 | $14.93 | $14.89 | $14.91 | $14.91 | 1.6M | +0.07% |
| Sep 11, 2024 | $14.93 | $14.95 | $14.87 | $14.87 | $14.87 | 1.4M | -0.40% |
| Sep 10, 2024 | $14.92 | $14.96 | $14.90 | $14.94 | $14.94 | 1.5M | +0.13% |
Showing 1–20 of 837 records
Annual Stock Price Performance · VGR
Jan 1 → Dec 31 · 4 years2024+33.2%$11.25 → $14.99
+33.2%
2023-5.4%$11.92 → $11.28
-5.4%
2022+3.6%$11.45 → $11.86
+3.6%
2021-22.0%$14.71 → $11.48
-22.0%
Best Year2024 · +33.2%
Worst Year2021 · -22.0%
Positive Years2 / 4
Avg Annual Return+2.4%
4Y Total Return+1.9%
4Y CAGR~+0.5% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$120.09+0.00%
Mkt Cap $955.7B
Costco Wholesale Corporation
COST
$972.61+0.00%
Mkt Cap $431.3B
The Coca-Cola Company
KO
$79.57+0.00%
Mkt Cap $342.3B
The Procter & Gamble Company
PG
$145.09+0.00%
Mkt Cap $337.9B
Philip Morris International Inc.
PM
$174.52+0.00%
Mkt Cap $272.0B
PepsiCo, Inc.
PEP
$141.24+0.00%
Mkt Cap $193.1B
Anheuser-Busch InBev SA/NV
BUD
$80.56+0.00%
Mkt Cap $155.9B
British American Tobacco p.l.c.
BTI
$59.75+0.00%
Mkt Cap $129.1B
Unilever PLC
UL
$56.62+0.00%
Mkt Cap $122.6B
Altria Group, Inc.
MO
$71.20+0.00%
Mkt Cap $118.9BWhat If You Invested in VGR?
If you invested $1,000 in VGR 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$821
Total Return-17.9%
CAGR~-2.0% / yr
Profit$-179
Based on Jun 9, 2016 · $18.26Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
Vector Group Ltd. (VGR) is classified under Consumer Defensive and trades on NYSE. The quote snapshot on this page shows a last price of $14.99. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
VGR price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
VGR historical stock pricesFMP EOD datasplit-adjusted OHLCV