Skip to main content

Vici Properties Inc (NY: VICI )

28.11 +0.33 (+1.19%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 14.49 14.60 14.08 14.12 17,764,258 -0.42(-2.91%)
May 30, 2018 14.60 14.62 14.48 14.54 7,149,815 +0.01(+0.05%)
May 29, 2018 14.49 14.59 14.43 14.54 3,292,397 +0.06(+0.40%)
May 25, 2018 14.48 14.48 14.48 0 +0.01(+0.05%)
May 24, 2018 14.52 14.54 14.41 14.47 2,159,664 -0.04(-0.25%)
May 23, 2018 14.38 14.52 14.37 14.51 2,554,737 +0.11(+0.76%)
May 22, 2018 14.45 14.49 14.33 14.40 4,128,628 -0.01(-0.05%)
May 21, 2018 14.32 14.54 14.29 14.41 4,407,296 +0.15(+1.02%)
May 18, 2018 14.41 14.43 14.18 14.26 2,874,174 -0.10(-0.71%)
May 17, 2018 14.43 14.62 14.36 14.36 5,315,853 +0.04(+0.25%)
May 16, 2018 14.08 14.42 14.08 14.33 4,943,433 +0.22(+1.55%)
May 15, 2018 14.06 14.23 14.03 14.11 7,060,753 +0.04(+0.26%)
May 14, 2018 13.92 14.08 13.91 14.07 4,689,421 +0.22(+1.58%)
May 11, 2018 13.91 13.92 13.75 13.85 2,106,015 -0.09(-0.63%)
May 10, 2018 13.85 13.98 13.84 13.94 3,531,045 +0.17(+1.22%)
May 09, 2018 13.67 14.17 13.67 13.77 5,686,353 +0.35(+2.61%)
May 08, 2018 13.22 13.56 13.22 13.42 4,565,105 +0.18(+1.38%)
May 07, 2018 13.12 13.32 13.11 13.24 4,899,930 +0.10(+0.78%)
May 04, 2018 13.01 13.34 12.97 13.14 3,588,834 +0.12(+0.95%)
May 03, 2018 13.00 13.16 12.99 13.01 2,985,909 -0.01(-0.11%)
May 02, 2018 13.21 13.24 13.00 13.03 4,884,608 -0.25(-1.87%)
May 01, 2018 13.20 13.30 13.06 13.28 5,187,840 +0.02(+0.17%)
Apr 30, 2018 13.17 13.27 13.12 13.25 2,250,685 +0.09(+0.72%)
Apr 27, 2018 13.11 13.19 12.99 13.16 1,630,795 +0.03(+0.22%)
Apr 26, 2018 13.14 13.20 13.11 13.13 1,975,609 -0.02(-0.17%)
Apr 25, 2018 13.09 13.23 13.09 13.15 1,380,876 +0.00(+0.00%)
Apr 24, 2018 13.18 13.29 13.09 13.15 1,465,673 -0.04(-0.28%)
Apr 23, 2018 13.30 13.30 12.82 13.19 1,277,227 -0.07(-0.49%)
Apr 20, 2018 13.30 13.37 13.17 13.25 1,474,327 -0.04(-0.27%)
Apr 19, 2018 13.40 13.41 13.27 13.29 1,842,972 -0.11(-0.82%)
Apr 18, 2018 13.33 13.42 13.30 13.40 2,003,225 +0.08(+0.60%)
Apr 17, 2018 13.32 13.43 13.30 13.32 2,153,602 +0.03(+0.22%)
Apr 16, 2018 13.27 13.39 13.22 13.29 4,026,856 +0.02(+0.16%)
Apr 13, 2018 13.27 13.30 13.14 13.27 1,956,806 +0.02(+0.17%)
Apr 12, 2018 13.25 13.36 13.06 13.25 1,230,125 +0.00(+0.00%)
Apr 11, 2018 13.16 13.28 13.11 13.25 2,642,832 +0.01(+0.06%)
Apr 10, 2018 13.33 13.36 13.13 13.24 2,091,871 +0.01(+0.11%)
Apr 09, 2018 13.33 13.37 13.20 13.22 4,004,608 -0.10(-0.77%)
Apr 06, 2018 13.25 13.37 13.18 13.33 3,000,063 +0.07(+0.55%)
Apr 05, 2018 13.25 13.33 13.16 13.25 5,286,226 +0.04(+0.28%)
Apr 04, 2018 13.24 13.37 13.12 13.22 4,502,346 -0.10(-0.77%)
Apr 03, 2018 13.36 13.38 13.22 13.32 2,410,893 -0.01(-0.11%)
Apr 02, 2018 13.38 13.41 13.22 13.33 7,038,306 -0.02(-0.16%)
Mar 29, 2018 13.36 13.36 13.36 0 +0.04(+0.27%)
Mar 28, 2018 13.39 13.44 13.24 13.32 6,693,631 -0.04(-0.27%)
Mar 27, 2018 13.55 13.55 13.25 13.36 1,964,820 -0.13(-0.96%)
Mar 26, 2018 13.49 13.68 13.38 13.49 2,915,397 +0.14(+1.03%)
Mar 23, 2018 13.62 13.68 13.20 13.35 2,961,571 -0.24(-1.76%)
Mar 22, 2018 13.62 13.73 13.56 13.59 2,113,164 -0.12(-0.90%)
Mar 21, 2018 13.72 13.78 13.57 13.71 2,680,643 -0.04(-0.32%)
Mar 20, 2018 13.98 13.98 13.62 13.75 6,186,523 -0.14(-1.04%)
Mar 19, 2018 14.04 14.05 13.84 13.90 3,215,612 -0.14(-0.98%)
Mar 16, 2018 13.91 14.11 13.89 14.04 27,035,728 +0.00(+0.00%)
Mar 15, 2018 14.20 14.27 13.88 14.04 4,277,231 -0.15(-1.07%)
Mar 14, 2018 14.19 14.27 14.16 14.19 3,793,274 +0.02(+0.15%)
Mar 13, 2018 14.02 14.22 14.02 14.17 2,927,573 +0.15(+1.08%)
Mar 12, 2018 14.17 14.21 13.88 14.01 4,287,658 -0.15(-1.07%)
Mar 09, 2018 13.85 14.20 13.79 14.17 3,912,561 +0.22(+1.61%)
Mar 08, 2018 14.16 14.20 13.88 13.94 3,387,031 -0.23(-1.63%)
Mar 07, 2018 14.17 1,983,538 +0.00(+0.00%)
Mar 06, 2018 14.17 14.24 14.09 14.17 3,252,374 +0.10(+0.72%)
Mar 05, 2018 13.99 14.10 13.96 14.07 2,486,519 +0.05(+0.36%)
Mar 02, 2018 14.09 14.11 13.85 14.02 2,035,921 -0.07(-0.46%)
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.