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, 2022 27.71 28.02 27.54 27.86 15,703,017 -0.02(-0.06%)
May 27, 2022 27.35 28.00 27.28 27.87 8,608,141 +0.73(+2.69%)
May 26, 2022 26.88 27.56 26.86 27.14 11,753,966 +0.35(+1.31%)
May 25, 2022 26.01 26.83 26.01 26.79 10,314,962 +0.64(+2.45%)
May 24, 2022 26.21 26.28 25.59 26.15 9,906,235 -0.19(-0.72%)
May 23, 2022 26.33 26.56 25.97 26.34 8,143,502 +0.20(+0.76%)
May 20, 2022 26.64 26.68 25.58 26.14 10,030,122 -0.31(-1.16%)
May 19, 2022 26.32 26.79 26.20 26.45 10,339,317 +0.07(+0.27%)
May 18, 2022 26.57 26.69 26.16 26.38 8,048,645 -0.30(-1.12%)
May 17, 2022 26.49 26.74 26.29 26.67 13,045,061 +0.47(+1.79%)
May 16, 2022 25.90 26.57 25.88 26.20 10,195,095 +0.26(+1.01%)
May 13, 2022 25.04 25.94 24.82 25.94 11,362,954 +1.16(+4.70%)
May 12, 2022 24.58 24.84 24.33 24.78 13,826,410 +0.11(+0.44%)
May 11, 2022 24.14 25.16 23.97 24.67 11,431,808 +0.58(+2.40%)
May 10, 2022 24.80 25.07 23.86 24.09 12,886,319 -0.52(-2.13%)
May 09, 2022 25.81 25.92 24.47 24.62 14,014,907 -1.50(-5.74%)
May 06, 2022 26.76 26.85 25.94 26.11 13,368,911 -0.76(-2.82%)
May 05, 2022 27.81 27.81 26.53 26.87 10,995,809 -0.80(-2.90%)
May 04, 2022 26.94 27.71 26.59 27.68 15,621,164 +0.65(+2.41%)
May 03, 2022 26.30 27.35 26.30 27.03 16,551,858 +0.79(+3.03%)
May 02, 2022 27.05 27.15 25.43 26.23 43,181,268 -0.69(-2.55%)
Apr 29, 2022 27.51 27.91 26.72 26.92 71,804,328 -0.75(-2.71%)
Apr 28, 2022 26.85 27.97 26.66 27.67 45,161,380 +0.97(+3.62%)
Apr 27, 2022 26.71 27.00 26.57 26.70 11,060,304 +0.01(+0.03%)
Apr 26, 2022 27.12 27.28 26.59 26.69 11,753,750 -0.42(-1.57%)
Apr 25, 2022 26.80 27.14 26.48 27.12 12,675,244 +0.32(+1.18%)
Apr 22, 2022 27.16 27.16 26.78 26.80 8,842,740 -0.40(-1.46%)
Apr 21, 2022 27.51 27.71 27.17 27.20 7,870,708 -0.05(-0.17%)
Apr 20, 2022 27.04 27.41 26.94 27.24 10,636,204 +0.23(+0.84%)
Apr 19, 2022 26.77 27.09 26.67 27.02 11,278,318 +0.40(+1.49%)
Apr 18, 2022 26.21 26.68 26.20 26.62 7,715,875 +0.35(+1.34%)
Apr 14, 2022 26.19 26.36 25.94 26.27 5,679,499 +0.23(+0.90%)
Apr 13, 2022 25.52 26.11 25.52 26.03 6,854,035 +0.51(+2.02%)
Apr 12, 2022 25.51 25.71 25.44 25.52 6,029,670 +0.10(+0.39%)
Apr 11, 2022 25.35 25.66 25.27 25.42 3,955,747 -0.08(-0.32%)
Apr 08, 2022 25.08 25.60 24.93 25.50 6,193,356 +0.40(+1.58%)
Apr 07, 2022 25.70 25.80 24.94 25.10 6,557,878 -0.71(-2.76%)
Apr 06, 2022 25.29 25.88 25.19 25.82 8,690,272 +0.28(+1.10%)
Apr 05, 2022 25.66 25.82 25.33 25.54 10,439,607 -0.14(-0.56%)
Apr 04, 2022 26.13 26.20 25.34 25.68 7,292,668 -0.43(-1.66%)
Apr 01, 2022 25.83 26.11 25.76 26.11 3,940,764 +0.42(+1.62%)
Mar 31, 2022 26.26 26.32 25.68 25.70 6,393,684 -0.43(-1.66%)
Mar 30, 2022 25.92 26.37 25.89 26.13 9,729,439 +0.05(+0.17%)
Mar 29, 2022 25.45 26.13 25.44 26.09 7,509,769 +0.93(+3.70%)
Mar 28, 2022 24.61 25.16 24.55 25.16 6,358,661 +0.49(+1.98%)
Mar 25, 2022 24.58 24.71 24.40 24.67 5,327,115 +0.16(+0.66%)
Mar 24, 2022 24.61 24.66 24.22 24.51 6,523,145 -0.01(-0.04%)
Mar 23, 2022 24.61 24.63 24.16 24.52 12,070,570 -0.09(-0.37%)
Mar 22, 2022 24.12 24.66 24.10 24.61 15,044,705 +0.66(+2.75%)
Mar 21, 2022 24.51 24.61 23.83 23.95 13,055,598 -0.60(-2.43%)
Mar 18, 2022 24.61 24.91 24.45 24.54 22,339,276 -0.24(-0.97%)
Mar 17, 2022 24.20 24.86 24.19 24.78 14,110,101 +0.46(+1.91%)
Mar 16, 2022 24.27 24.54 23.91 24.32 13,562,754 +0.28(+1.15%)
Mar 15, 2022 23.93 24.32 23.90 24.04 5,354,378 +0.19(+0.78%)
Mar 14, 2022 24.28 24.45 23.66 23.86 6,863,078 -0.32(-1.33%)
Mar 11, 2022 24.61 24.66 24.13 24.18 5,705,965 -0.20(-0.80%)
Mar 10, 2022 24.23 24.67 24.08 24.37 7,877,971 -0.11(-0.44%)
Mar 09, 2022 24.45 24.73 24.44 24.48 4,983,756 +0.54(+2.27%)
Mar 08, 2022 23.80 24.52 23.69 23.94 9,926,164 +0.07(+0.30%)
Mar 07, 2022 24.72 24.91 23.85 23.87 9,799,102 -0.97(-3.91%)
Mar 04, 2022 25.19 25.39 24.58 24.84 13,046,428 -0.60(-2.35%)
Mar 03, 2022 25.88 25.94 25.19 25.43 8,915,303 -0.24(-0.94%)
Mar 02, 2022 24.95 25.78 24.95 25.68 11,744,423 +0.80(+3.22%)
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.