Skip to main content

Vici Properties Inc (NY: VICI )

29.79 +0.04 (+0.13%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 31.06 31.21 30.56 30.65 8,171,285 -0.30(-0.98%)
Jul 28, 2023 31.30 31.51 30.66 30.95 6,914,760 -0.14(-0.44%)
Jul 27, 2023 32.28 32.52 31.06 31.09 7,598,804 -0.80(-2.50%)
Jul 26, 2023 31.91 32.21 31.79 31.89 6,164,230 -0.09(-0.27%)
Jul 25, 2023 32.13 32.15 31.87 31.98 5,051,307 -0.04(-0.12%)
Jul 24, 2023 32.02 32.22 31.80 32.02 6,047,209 +0.09(+0.27%)
Jul 21, 2023 32.03 32.04 31.70 31.93 4,741,323 +0.08(+0.24%)
Jul 20, 2023 31.44 31.88 31.08 31.85 6,299,754 +0.55(+1.74%)
Jul 19, 2023 30.92 31.36 30.88 31.31 4,626,148 +0.58(+1.90%)
Jul 18, 2023 30.76 30.82 30.42 30.72 4,622,380 +0.00(+0.00%)
Jul 17, 2023 30.56 30.93 30.56 30.72 5,211,455 +0.04(+0.13%)
Jul 14, 2023 30.49 30.75 30.24 30.68 5,028,169 +0.14(+0.45%)
Jul 13, 2023 31.08 31.21 30.49 30.55 8,023,966 -0.53(-1.69%)
Jul 12, 2023 31.28 31.49 31.04 31.07 6,326,538 +0.12(+0.38%)
Jul 11, 2023 30.78 31.00 30.62 30.95 3,471,772 +0.25(+0.82%)
Jul 10, 2023 30.20 30.70 30.08 30.70 4,887,766 +0.39(+1.28%)
Jul 07, 2023 30.00 30.52 29.97 30.31 6,433,490 +0.18(+0.61%)
Jul 06, 2023 30.13 30.24 29.64 30.13 5,655,216 -0.38(-1.24%)
Jul 05, 2023 30.63 30.73 30.23 30.51 5,582,719 -0.49(-1.57%)
Jul 03, 2023 30.46 31.31 30.44 30.99 3,088,168 +0.39(+1.27%)
Jun 30, 2023 30.78 30.79 30.12 30.60 8,426,914 +0.05(+0.16%)
Jun 29, 2023 30.08 30.59 30.07 30.56 5,598,456 +0.37(+1.23%)
Jun 28, 2023 30.27 30.30 29.94 30.19 7,879,326 -0.09(-0.29%)
Jun 27, 2023 30.69 30.69 30.18 30.27 6,148,883 -0.30(-0.99%)
Jun 26, 2023 29.84 30.72 29.82 30.58 5,787,886 +0.75(+2.51%)
Jun 23, 2023 30.14 30.19 29.70 29.83 11,658,601 -0.48(-1.57%)
Jun 22, 2023 30.41 30.43 29.91 30.30 4,743,664 -0.02(-0.06%)
Jun 21, 2023 30.70 30.77 30.30 30.32 5,566,274 -0.37(-1.21%)
Jun 20, 2023 31.11 31.17 30.53 30.69 5,248,404 -0.41(-1.33%)
Jun 16, 2023 31.54 31.64 31.03 31.11 7,840,368 -0.19(-0.61%)
Jun 15, 2023 31.12 31.31 30.97 31.30 3,924,181 +0.15(+0.49%)
Jun 14, 2023 31.21 31.48 30.95 31.14 4,242,128 +0.13(+0.43%)
Jun 13, 2023 30.81 31.16 30.81 31.01 6,631,080 +0.13(+0.44%)
Jun 12, 2023 31.10 31.12 30.54 30.87 3,514,063 -0.19(-0.62%)
Jun 09, 2023 31.14 31.25 31.00 31.07 2,524,762 -0.05(-0.15%)
Jun 08, 2023 31.12 31.23 30.92 31.12 4,670,030 -0.14(-0.46%)
Jun 07, 2023 30.87 31.37 30.73 31.26 4,778,025 +0.53(+1.72%)
Jun 06, 2023 30.77 30.96 30.59 30.73 2,948,962 +0.13(+0.44%)
Jun 05, 2023 30.36 30.87 30.36 30.60 3,179,028 +0.19(+0.63%)
Jun 02, 2023 30.05 30.55 30.05 30.40 4,062,790 +0.64(+2.17%)
Jun 01, 2023 29.84 29.96 29.52 29.76 3,541,684 +0.01(+0.03%)
May 31, 2023 29.43 29.86 29.23 29.75 9,939,538 +0.39(+1.34%)
May 30, 2023 29.44 29.64 29.24 29.36 4,171,914 -0.01(-0.03%)
May 26, 2023 29.21 29.48 29.15 29.36 2,984,762 +0.24(+0.83%)
May 25, 2023 29.49 29.52 29.11 29.12 6,460,976 -0.32(-1.08%)
May 24, 2023 29.77 29.80 29.39 29.44 4,236,453 -0.46(-1.54%)
May 23, 2023 30.32 30.42 29.85 29.90 3,858,149 -0.50(-1.64%)
May 22, 2023 30.60 30.74 30.36 30.40 7,050,492 +0.01(+0.03%)
May 19, 2023 30.33 30.46 30.08 30.39 8,308,341 +0.22(+0.73%)
May 18, 2023 30.13 30.34 29.91 30.17 4,587,621 -0.12(-0.41%)
May 17, 2023 30.12 30.47 29.88 30.30 6,861,218 +0.38(+1.29%)
May 16, 2023 30.54 30.56 29.89 29.91 5,175,836 -0.69(-2.26%)
May 15, 2023 30.83 30.91 30.56 30.61 5,242,491 -0.08(-0.25%)
May 12, 2023 30.73 30.87 30.56 30.68 4,998,759 -0.02(-0.06%)
May 11, 2023 31.16 31.16 30.56 30.70 4,646,048 -0.61(-1.94%)
May 10, 2023 31.91 32.00 31.19 31.31 4,467,282 -0.38(-1.21%)
May 09, 2023 31.54 31.83 31.37 31.69 4,049,107 -0.02(-0.06%)
May 08, 2023 31.52 31.84 31.48 31.71 2,504,000 +0.15(+0.49%)
May 05, 2023 31.36 31.73 31.32 31.56 2,877,327 +0.39(+1.27%)
May 04, 2023 30.78 31.45 30.61 31.16 3,986,833 +0.27(+0.87%)
May 03, 2023 31.73 31.73 30.83 30.89 7,846,360 -0.56(-1.77%)
May 02, 2023 32.18 32.18 31.12 31.45 5,587,075 -1.04(-3.20%)
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.