Skip to main content

Vici Properties Inc (NY: VICI )

28.14 +0.06 (+0.20%)
Streaming Delayed Price Updated: 3:52 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 26.71 26.86 26.56 26.78 3,929,197 +0.22(+0.81%)
May 27, 2021 26.90 27.02 26.37 26.57 10,057,540 -0.45(-1.66%)
May 26, 2021 26.89 27.24 26.84 27.02 3,298,891 +0.04(+0.16%)
May 25, 2021 27.01 27.25 26.96 26.97 3,323,309 -0.03(-0.13%)
May 24, 2021 26.93 27.18 26.77 27.01 3,167,389 +0.34(+1.29%)
May 21, 2021 26.84 26.97 26.62 26.66 3,611,271 -0.18(-0.67%)
May 20, 2021 26.40 26.89 26.32 26.84 2,348,484 +0.45(+1.69%)
May 19, 2021 26.19 26.43 25.97 26.40 3,954,870 -0.10(-0.39%)
May 18, 2021 26.97 27.02 26.47 26.50 4,587,668 -0.34(-1.25%)
May 17, 2021 26.46 26.86 26.31 26.84 8,482,466 +0.28(+1.04%)
May 14, 2021 26.05 26.67 25.88 26.56 2,441,088 +0.68(+2.63%)
May 13, 2021 25.52 26.10 25.50 25.88 3,870,064 +0.37(+1.45%)
May 12, 2021 26.24 26.49 25.46 25.51 3,654,855 -0.87(-3.29%)
May 11, 2021 26.68 26.75 26.17 26.38 7,218,064 -0.53(-1.98%)
May 10, 2021 27.19 27.30 26.91 26.91 5,249,633 -0.10(-0.38%)
May 07, 2021 26.61 27.03 26.53 27.02 5,754,585 +0.46(+1.72%)
May 06, 2021 26.83 26.89 26.34 26.56 3,799,143 -0.29(-1.09%)
May 05, 2021 26.86 27.18 26.51 26.85 8,695,882 -0.41(-1.51%)
May 04, 2021 27.58 27.64 26.92 27.27 4,936,761 -0.31(-1.12%)
May 03, 2021 27.03 27.78 27.03 27.58 7,569,422 +0.30(+1.10%)
Apr 30, 2021 27.36 27.43 26.95 27.27 10,922,540 -0.05(-0.19%)
Apr 29, 2021 27.27 27.43 26.97 27.33 6,779,601 +0.25(+0.92%)
Apr 28, 2021 26.90 27.27 26.83 27.08 7,184,566 +0.28(+1.06%)
Apr 27, 2021 26.67 26.81 26.48 26.79 7,005,541 +0.20(+0.74%)
Apr 26, 2021 26.61 26.78 26.44 26.59 5,382,046 +0.09(+0.36%)
Apr 23, 2021 26.39 26.51 26.16 26.50 3,837,463 +0.18(+0.69%)
Apr 22, 2021 26.25 26.39 26.03 26.32 5,270,129 +0.05(+0.20%)
Apr 21, 2021 25.94 26.33 25.79 26.27 4,819,782 +0.33(+1.26%)
Apr 20, 2021 25.82 25.98 25.63 25.94 5,350,630 +0.24(+0.94%)
Apr 19, 2021 25.81 25.93 25.49 25.70 4,363,609 -0.06(-0.23%)
Apr 16, 2021 25.41 25.83 25.30 25.76 10,246,681 +0.42(+1.66%)
Apr 15, 2021 24.95 25.41 24.81 25.34 3,797,553 +0.53(+2.15%)
Apr 14, 2021 25.32 25.39 24.72 24.80 5,330,366 -0.51(-2.01%)
Apr 13, 2021 24.61 25.32 24.58 25.31 5,617,100 +0.67(+2.72%)
Apr 12, 2021 24.72 24.91 24.39 24.64 11,420,417 -0.04(-0.17%)
Apr 09, 2021 25.05 25.19 24.66 24.68 6,687,464 -0.37(-1.48%)
Apr 08, 2021 25.17 25.30 24.88 25.05 5,818,111 -0.03(-0.10%)
Apr 07, 2021 25.06 25.13 24.84 25.08 5,234,083 +0.06(+0.24%)
Apr 06, 2021 25.04 25.16 24.76 25.02 4,645,673 +0.09(+0.34%)
Apr 05, 2021 24.95 24.98 24.67 24.93 6,078,063 +0.12(+0.49%)
Apr 01, 2021 24.67 24.82 24.36 24.81 5,648,860 +0.52(+2.12%)
Mar 31, 2021 24.23 24.68 24.11 24.30 7,139,598 +0.03(+0.11%)
Mar 30, 2021 23.89 24.28 23.77 24.27 3,921,910 +0.38(+1.58%)
Mar 29, 2021 23.78 24.02 23.62 23.89 6,646,903 +0.11(+0.47%)
Mar 26, 2021 23.67 23.83 23.39 23.78 3,046,307 +0.30(+1.28%)
Mar 25, 2021 22.87 23.55 22.72 23.48 6,095,841 +0.31(+1.34%)
Mar 24, 2021 23.81 23.99 23.17 23.17 5,126,866 -0.51(-2.14%)
Mar 23, 2021 23.92 24.09 23.54 23.68 4,756,575 -0.30(-1.24%)
Mar 22, 2021 23.93 24.13 23.81 23.98 3,232,447 +0.14(+0.61%)
Mar 19, 2021 23.81 24.22 23.58 23.83 5,763,057 +0.03(+0.14%)
Mar 18, 2021 24.49 24.70 23.78 23.80 4,234,331 -0.85(-3.45%)
Mar 17, 2021 23.91 24.68 23.90 24.65 5,134,610 +0.75(+3.13%)
Mar 16, 2021 24.66 24.66 23.75 23.90 4,646,419 -0.64(-2.60%)
Mar 15, 2021 24.46 24.62 24.20 24.54 11,221,832 +0.29(+1.19%)
Mar 12, 2021 24.28 24.51 23.77 24.25 11,155,374 -0.03(-0.14%)
Mar 11, 2021 24.63 25.08 24.17 24.28 6,433,080 -0.18(-0.73%)
Mar 10, 2021 24.40 24.79 24.38 24.46 5,059,993 +0.03(+0.10%)
Mar 09, 2021 24.30 24.69 24.03 24.43 6,109,353 +0.17(+0.70%)
Mar 08, 2021 24.86 25.16 24.24 24.26 5,430,371 -0.58(-2.33%)
Mar 05, 2021 24.69 24.85 23.71 24.84 13,330,885 +0.48(+1.99%)
Mar 04, 2021 24.89 25.40 23.94 24.36 32,340,924 -0.46(-1.85%)
Mar 03, 2021 24.24 24.94 24.15 24.82 8,982,369 +0.60(+2.49%)
Mar 02, 2021 24.48 24.62 24.07 24.21 7,128,346 -0.33(-1.35%)
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.