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, 2019 17.10 17.26 17.00 17.09 4,757,120 -0.14(-0.81%)
May 30, 2019 17.24 17.38 17.16 17.23 3,655,124 -0.02(-0.09%)
May 29, 2019 17.37 17.40 17.14 17.24 2,040,908 -0.15(-0.84%)
May 28, 2019 17.63 17.66 17.39 17.39 4,728,889 -0.15(-0.88%)
May 24, 2019 17.46 17.61 17.44 17.54 4,227,657 +0.13(+0.75%)
May 23, 2019 17.27 17.41 17.20 17.41 5,042,999 +0.09(+0.53%)
May 22, 2019 17.16 17.32 17.14 17.32 1,050,363 +0.08(+0.49%)
May 21, 2019 17.18 17.27 17.15 17.23 1,785,395 +0.05(+0.31%)
May 20, 2019 17.43 17.43 17.13 17.18 2,592,005 -0.25(-1.46%)
May 17, 2019 17.33 17.44 17.19 17.43 3,120,444 -0.01(-0.04%)
May 16, 2019 17.20 17.49 17.14 17.44 3,111,140 +0.26(+1.52%)
May 15, 2019 17.15 17.23 17.06 17.18 1,952,732 +0.03(+0.18%)
May 14, 2019 17.30 17.30 16.91 17.15 7,449,844 -0.15(-0.85%)
May 13, 2019 17.14 17.32 17.03 17.30 2,943,764 +0.02(+0.13%)
May 10, 2019 17.00 17.27 16.88 17.27 3,636,797 +0.27(+1.59%)
May 09, 2019 17.10 17.12 16.78 17.00 4,936,665 -0.12(-0.68%)
May 08, 2019 17.20 17.32 17.06 17.12 3,115,091 -0.14(-0.80%)
May 07, 2019 17.51 17.53 17.13 17.26 2,596,957 -0.27(-1.54%)
May 06, 2019 17.53 17.57 17.40 17.53 2,969,567 -0.08(-0.48%)
May 03, 2019 17.65 17.71 17.44 17.61 2,733,763 +0.02(+0.13%)
May 02, 2019 17.53 17.73 17.27 17.59 5,806,792 +0.00(+0.00%)
May 01, 2019 17.60 17.71 17.46 17.59 5,843,240 +0.02(+0.13%)
Apr 30, 2019 17.36 17.60 17.30 17.57 3,982,009 +0.15(+0.89%)
Apr 29, 2019 17.56 17.57 17.36 17.41 2,789,935 -0.12(-0.66%)
Apr 26, 2019 17.35 17.54 17.34 17.53 5,259,065 +0.12(+0.71%)
Apr 25, 2019 17.33 17.41 17.23 17.40 6,313,810 +0.08(+0.49%)
Apr 24, 2019 17.14 17.33 17.10 17.32 6,574,558 +0.27(+1.58%)
Apr 23, 2019 16.81 17.07 16.79 17.05 2,901,796 +0.29(+1.75%)
Apr 22, 2019 16.85 16.87 16.58 16.76 2,391,840 -0.12(-0.68%)
Apr 18, 2019 16.92 16.93 16.77 16.87 2,618,629 +0.03(+0.18%)
Apr 17, 2019 16.99 16.99 16.71 16.84 3,070,941 -0.11(-0.64%)
Apr 16, 2019 17.14 17.15 16.89 16.95 3,002,841 -0.19(-1.12%)
Apr 15, 2019 17.08 17.14 16.99 17.14 2,255,193 +0.08(+0.45%)
Apr 12, 2019 17.10 17.14 17.02 17.06 3,287,240 -0.02(-0.14%)
Apr 11, 2019 17.13 17.20 17.01 17.09 2,881,986 -0.05(-0.27%)
Apr 10, 2019 17.00 17.14 17.00 17.13 5,535,549 +0.16(+0.95%)
Apr 09, 2019 17.01 17.11 16.97 16.97 3,605,040 -0.04(-0.23%)
Apr 08, 2019 17.07 17.07 16.93 17.01 3,850,280 -0.03(-0.18%)
Apr 05, 2019 16.90 17.10 16.90 17.04 3,848,375 +0.15(+0.87%)
Apr 04, 2019 16.93 16.93 16.79 16.89 3,227,864 +0.01(+0.05%)
Apr 03, 2019 16.80 16.96 16.71 16.89 3,516,429 +0.10(+0.60%)
Apr 02, 2019 16.81 16.85 16.61 16.79 1,907,935 +0.00(+0.00%)
Apr 01, 2019 16.86 16.93 16.64 16.79 2,937,006 -0.07(-0.41%)
Mar 29, 2019 16.86 16.90 16.74 16.86 3,503,880 +0.06(+0.37%)
Mar 28, 2019 16.70 16.85 16.67 16.79 2,958,515 +0.10(+0.59%)
Mar 27, 2019 16.80 16.83 16.59 16.70 3,838,602 -0.10(-0.59%)
Mar 26, 2019 16.70 16.80 16.64 16.80 3,658,114 +0.14(+0.82%)
Mar 25, 2019 16.65 16.69 16.52 16.66 2,961,744 +0.01(+0.05%)
Mar 22, 2019 16.56 16.68 16.50 16.65 4,280,320 +0.11(+0.64%)
Mar 21, 2019 16.30 16.56 16.23 16.54 3,527,438 +0.24(+1.45%)
Mar 20, 2019 16.25 16.48 16.13 16.31 3,037,232 +0.05(+0.28%)
Mar 19, 2019 16.34 16.38 16.21 16.26 3,033,854 -0.07(-0.42%)
Mar 18, 2019 16.35 16.44 16.24 16.33 4,138,387 -0.05(-0.28%)
Mar 15, 2019 16.31 16.42 16.30 16.38 5,530,720 +0.09(+0.56%)
Mar 14, 2019 16.35 16.38 16.25 16.29 3,681,567 -0.05(-0.28%)
Mar 13, 2019 16.37 16.46 16.16 16.33 10,249,777 +0.02(+0.09%)
Mar 12, 2019 16.35 16.40 16.23 16.32 3,343,734 -0.01(-0.05%)
Mar 11, 2019 16.16 16.36 16.16 16.32 3,073,262 +0.24(+1.47%)
Mar 08, 2019 15.88 16.19 15.85 16.09 3,389,902 +0.17(+1.05%)
Mar 07, 2019 16.01 16.10 15.88 15.92 2,396,458 -0.07(-0.43%)
Mar 06, 2019 16.00 16.07 15.90 15.99 2,101,250 -0.05(-0.33%)
Mar 05, 2019 16.16 16.29 16.00 16.04 2,381,272 -0.16(-0.99%)
Mar 04, 2019 16.04 16.21 15.97 16.20 2,931,656 +0.19(+1.19%)
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.