Skip to main content

Vici Properties Inc (NY: VICI )

28.11 +0.33 (+1.19%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 25.11 25.59 25.51 6,382,054 +0.35(+1.38%)
Jan 28, 2022 24.60 25.17 24.26 25.16 7,272,031 +0.57(+2.32%)
Jan 27, 2022 24.75 25.14 24.49 24.59 6,545,913 +0.08(+0.33%)
Jan 26, 2022 25.02 25.34 24.35 24.51 10,791,237 -0.20(-0.79%)
Jan 25, 2022 24.28 24.86 23.93 24.70 5,875,440 +0.20(+0.80%)
Jan 24, 2022 23.79 24.60 23.38 24.51 9,440,578 +0.29(+1.18%)
Jan 21, 2022 24.51 24.57 24.04 24.22 7,567,813 -0.35(-1.41%)
Jan 20, 2022 24.98 25.13 24.55 24.57 5,784,880 -0.21(-0.83%)
Jan 19, 2022 25.15 25.27 24.78 24.78 4,073,472 -0.27(-1.07%)
Jan 18, 2022 25.28 25.38 24.93 25.04 4,663,271 -0.39(-1.54%)
Jan 14, 2022 25.43 0 +0.12(+0.49%)
Jan 13, 2022 25.69 25.77 25.25 25.31 5,164,721 -0.37(-1.42%)
Jan 12, 2022 25.77 25.98 25.64 25.68 3,481,562 -0.13(-0.52%)
Jan 11, 2022 25.58 25.88 25.25 25.81 3,460,113 +0.22(+0.87%)
Jan 10, 2022 25.40 25.64 25.11 25.59 7,128,396 +0.14(+0.56%)
Jan 07, 2022 25.77 25.94 25.43 25.44 5,881,908 -0.39(-1.52%)
Jan 06, 2022 26.01 26.21 25.44 25.84 8,078,874 -0.04(-0.14%)
Jan 05, 2022 26.90 26.95 25.85 25.87 7,509,919 -1.00(-3.71%)
Jan 04, 2022 26.79 27.06 26.58 26.87 6,658,669 +0.18(+0.67%)
Jan 03, 2022 26.91 27.04 26.50 26.69 7,423,390 -0.14(-0.53%)
Dec 31, 2021 26.66 27.05 26.61 26.83 3,920,987 +0.15(+0.57%)
Dec 30, 2021 26.29 26.81 26.25 26.68 4,066,233 +0.44(+1.66%)
Dec 29, 2021 26.03 26.25 25.84 26.25 2,734,106 +0.20(+0.75%)
Dec 28, 2021 26.03 26.31 25.93 26.05 2,974,500 -0.04(-0.17%)
Dec 27, 2021 25.80 26.10 25.68 26.09 4,044,446 +0.34(+1.31%)
Dec 23, 2021 25.53 25.80 25.50 25.76 5,084,634 +0.27(+1.05%)
Dec 22, 2021 25.22 25.54 25.19 25.49 4,811,055 +0.33(+1.31%)
Dec 21, 2021 24.60 25.21 24.54 25.16 6,083,089 +0.97(+4.00%)
Dec 20, 2021 23.91 24.22 23.65 24.19 8,656,628 -0.11(-0.47%)
Dec 17, 2021 24.17 24.51 23.85 24.31 14,970,007 +0.05(+0.22%)
Dec 16, 2021 24.48 24.70 24.13 24.25 5,950,879 -0.14(-0.58%)
Dec 15, 2021 24.31 24.54 23.91 24.39 7,565,097 +0.06(+0.25%)
Dec 14, 2021 24.76 24.89 24.32 24.33 7,040,497 -0.48(-1.95%)
Dec 13, 2021 24.81 24.96 24.61 24.82 6,319,433 -0.14(-0.56%)
Dec 10, 2021 25.19 25.41 24.82 24.96 5,476,981 -0.11(-0.46%)
Dec 09, 2021 25.17 25.31 25.01 25.07 6,381,340 -0.27(-1.08%)
Dec 08, 2021 24.85 25.43 24.76 25.34 5,725,164 +0.53(+2.13%)
Dec 07, 2021 24.70 25.06 24.57 24.82 9,293,988 +0.47(+1.92%)
Dec 06, 2021 24.09 24.60 24.01 24.35 5,486,341 +0.40(+1.69%)
Dec 03, 2021 24.13 24.28 23.82 23.94 4,959,268 -0.18(-0.73%)
Dec 02, 2021 23.65 24.34 23.53 24.12 4,999,866 +0.58(+2.47%)
Dec 01, 2021 24.26 24.58 23.48 23.54 11,634,103 -0.40(-1.65%)
Nov 30, 2021 24.51 24.54 23.87 23.94 11,423,643 -0.82(-3.31%)
Nov 29, 2021 24.64 25.01 24.20 24.75 7,590,401 +0.28(+1.15%)
Nov 26, 2021 24.74 24.78 24.04 24.47 4,699,386 -0.55(-2.22%)
Nov 24, 2021 24.83 25.11 24.74 25.03 3,414,036 +0.16(+0.64%)
Nov 23, 2021 24.87 25.03 24.58 24.87 4,743,473 +0.06(+0.25%)
Nov 22, 2021 25.07 25.29 24.80 24.81 5,112,032 -0.24(-0.95%)
Nov 19, 2021 25.56 25.70 24.92 25.04 8,023,952 -0.70(-2.70%)
Nov 18, 2021 25.72 25.77 25.55 25.74 16,212,605 +0.07(+0.27%)
Nov 17, 2021 25.80 25.83 25.29 25.67 8,415,960 -0.17(-0.65%)
Nov 16, 2021 26.01 26.01 25.69 25.84 6,237,498 -0.18(-0.68%)
Nov 15, 2021 25.45 26.01 25.43 26.01 8,803,530 +0.72(+2.85%)
Nov 12, 2021 25.65 25.77 25.22 25.29 4,754,405 -0.35(-1.37%)
Nov 11, 2021 25.51 25.67 25.33 25.64 8,380,398 +0.19(+0.76%)
Nov 10, 2021 25.62 25.41 25.45 2,795,531 -0.28(-1.09%)
Nov 09, 2021 26.00 26.06 25.61 25.73 3,436,113 -0.31(-1.18%)
Nov 08, 2021 26.22 26.22 25.78 26.04 4,219,126 -0.13(-0.50%)
Nov 05, 2021 26.05 26.33 25.89 26.17 4,832,256 +0.51(+1.99%)
Nov 04, 2021 26.23 26.46 25.66 25.66 5,136,416 -0.48(-1.85%)
Nov 03, 2021 26.00 26.28 25.84 26.14 5,340,945 +0.16(+0.61%)
Nov 02, 2021 26.15 26.18 25.88 25.99 4,258,035 -0.01(-0.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.