NYSE - Nasdaq Real Time Price • USD
Vector Group Ltd. (VGR)
As of 3:01 PM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 10.43 | 10.43 | 10.28 | 10.35 | 10.35 | 405,505 |
Apr 23, 2024 | 10.41 | 10.56 | 10.40 | 10.45 | 10.45 | 842,800 |
Apr 22, 2024 | 10.36 | 10.52 | 10.26 | 10.44 | 10.44 | 1,568,700 |
Apr 19, 2024 | 10.02 | 10.32 | 10.02 | 10.28 | 10.28 | 1,104,000 |
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 |
Related Tickers
UVV Universal Corporation
51.48
-0.75%
MO Altria Group, Inc.
42.87
+0.00%
TPB Turning Point Brands, Inc.
28.12
+0.21%
BTI British American Tobacco p.l.c.
29.47
-0.30%
PM Philip Morris International Inc.
98.39
+0.75%
RLX RLX Technology Inc.
1.8850
+3.01%
IMBBY Imperial Brands PLC
22.83
-0.31%
BATS.L British American Tobacco p.l.c.
2,346.00
-0.59%
GNLN Greenlane Holdings, Inc.
0.5637
-6.39%
KAVL Kaival Brands Innovations Group, Inc.
3.5301
-3.02%