Skip to main content

Vici Properties Inc (NY: VICI )

32.81 -0.25 (-0.76%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 29.89 29.90 29.25 29.72 8,677,079 +0.05(+0.16%)
Jun 29, 2023 29.21 29.71 29.20 29.67 5,764,655 +0.36(+1.23%)
Jun 28, 2023 29.40 29.42 29.08 29.32 8,113,235 -0.09(-0.29%)
Jun 27, 2023 29.81 29.81 29.31 29.40 6,331,422 -0.29(-0.99%)
Jun 26, 2023 28.98 29.84 28.96 29.69 5,959,708 +0.73(+2.51%)
Jun 23, 2023 29.27 29.32 28.84 28.97 12,004,704 -0.46(-1.57%)
Jun 22, 2023 29.53 29.55 29.05 29.43 4,884,486 -0.02(-0.06%)
Jun 21, 2023 29.82 29.88 29.43 29.45 5,731,517 -0.36(-1.21%)
Jun 20, 2023 30.21 30.27 29.65 29.81 5,404,211 -0.40(-1.33%)
Jun 16, 2023 30.63 30.73 30.13 30.21 8,073,121 -0.19(-0.61%)
Jun 15, 2023 30.23 30.41 30.08 30.40 4,040,676 +0.15(+0.49%)
Jun 14, 2023 30.31 30.57 30.06 30.25 4,368,062 +0.13(+0.43%)
Jun 13, 2023 29.92 30.26 29.92 30.12 6,827,933 +0.13(+0.44%)
Jun 12, 2023 30.20 30.23 29.66 29.98 3,618,383 -0.19(-0.62%)
Jun 09, 2023 30.25 30.34 30.11 30.17 2,599,714 -0.05(-0.15%)
Jun 08, 2023 30.23 30.33 30.03 30.22 4,808,667 -0.14(-0.46%)
Jun 07, 2023 29.98 30.46 29.84 30.36 4,919,867 +0.51(+1.72%)
Jun 06, 2023 29.88 30.07 29.71 29.84 3,036,507 +0.13(+0.44%)
Jun 05, 2023 29.49 29.98 29.48 29.71 3,273,403 +0.19(+0.63%)
Jun 02, 2023 29.18 29.67 29.18 29.53 4,183,400 +0.63(+2.17%)
Jun 01, 2023 28.98 29.10 28.67 28.90 3,646,824 +0.01(+0.03%)
May 31, 2023 28.58 28.99 28.38 28.89 10,234,608 +0.38(+1.34%)
May 30, 2023 28.59 28.79 28.40 28.51 4,295,763 -0.01(-0.03%)
May 26, 2023 28.37 28.63 28.31 28.52 3,073,369 +0.23(+0.83%)
May 25, 2023 28.64 28.67 28.28 28.28 6,652,780 -0.31(-1.08%)
May 24, 2023 28.91 28.94 28.55 28.59 4,362,219 -0.45(-1.54%)
May 23, 2023 29.44 29.55 28.99 29.04 3,972,684 -0.49(-1.65%)
May 22, 2023 29.71 29.85 29.49 29.53 7,259,796 +0.01(+0.03%)
May 19, 2023 29.45 29.58 29.21 29.52 8,554,987 +0.21(+0.73%)
May 18, 2023 29.27 29.47 29.05 29.30 4,723,812 -0.12(-0.41%)
May 17, 2023 29.26 29.59 29.02 29.42 7,064,903 +0.37(+1.29%)
May 16, 2023 29.66 29.68 29.03 29.05 5,329,489 -0.67(-2.26%)
May 15, 2023 29.94 30.02 29.68 29.72 5,398,123 -0.07(-0.25%)
May 12, 2023 29.84 29.98 29.68 29.80 5,147,154 -0.02(-0.06%)
May 11, 2023 30.26 30.26 29.68 29.82 4,783,973 -0.59(-1.94%)
May 10, 2023 30.99 31.08 30.29 30.41 4,599,900 -0.37(-1.21%)
May 09, 2023 30.63 30.91 30.46 30.78 4,169,311 -0.02(-0.06%)
May 08, 2023 30.61 30.92 30.57 30.80 2,578,335 +0.15(+0.49%)
May 05, 2023 30.45 30.82 30.41 30.65 2,962,745 +0.38(+1.27%)
May 04, 2023 29.89 30.55 29.73 30.26 4,105,189 +0.26(+0.87%)
May 03, 2023 30.82 30.82 29.94 30.00 8,079,291 -0.54(-1.77%)
May 02, 2023 31.26 31.26 30.23 30.55 5,752,936 -1.01(-3.20%)
May 01, 2023 31.49 31.81 31.44 31.55 3,948,316 -0.15(-0.47%)
Apr 28, 2023 31.00 31.70 31.00 31.70 5,094,073 +0.61(+1.95%)
Apr 27, 2023 30.71 31.22 30.47 31.10 3,662,086 +0.45(+1.46%)
Apr 26, 2023 30.77 30.98 30.52 30.65 4,557,770 -0.22(-0.73%)
Apr 25, 2023 30.83 30.99 30.71 30.87 3,281,921 -0.13(-0.42%)
Apr 24, 2023 31.13 31.15 30.64 31.00 3,375,846 -0.13(-0.42%)
Apr 21, 2023 31.07 31.19 30.70 31.13 3,291,835 +0.20(+0.63%)
Apr 20, 2023 30.56 31.05 30.56 30.94 4,671,087 +0.19(+0.61%)
Apr 19, 2023 30.37 30.82 30.34 30.75 2,758,852 +0.13(+0.43%)
Apr 18, 2023 30.69 30.85 30.47 30.62 3,299,527 -0.07(-0.24%)
Apr 17, 2023 30.18 30.71 30.10 30.69 3,678,173 +0.48(+1.58%)
Apr 14, 2023 30.60 30.73 30.03 30.22 2,970,969 -0.31(-1.01%)
Apr 13, 2023 30.60 30.67 30.27 30.53 4,561,922 -0.11(-0.37%)
Apr 12, 2023 30.91 31.03 30.55 30.64 4,251,186 -0.06(-0.18%)
Apr 11, 2023 30.51 30.72 30.33 30.69 5,569,956 +0.21(+0.71%)
Apr 10, 2023 30.11 30.48 30.07 30.48 5,660,911 +0.29(+0.96%)
Apr 06, 2023 30.03 30.20 29.89 30.19 4,958,289 +0.19(+0.62%)
Apr 05, 2023 30.38 30.43 29.97 30.00 7,078,845 -0.21(-0.71%)
Apr 04, 2023 30.44 30.48 29.93 30.22 11,173,863 -0.13(-0.43%)
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.