Skip to main content

Vici Properties Inc (NY: VICI )

29.75 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 32.05 32.34 31.77 31.85 10,514,412 -0.14(-0.45%)
Feb 27, 2023 32.03 32.46 31.85 31.99 6,837,070 +0.37(+1.17%)
Feb 24, 2023 32.41 32.46 31.39 31.62 11,397,233 -0.18(-0.57%)
Feb 23, 2023 31.89 32.04 31.56 31.80 4,605,004 +0.02(+0.06%)
Feb 22, 2023 32.09 32.28 31.71 31.78 4,533,795 -0.23(-0.71%)
Feb 21, 2023 32.01 32.12 31.89 32.01 4,281,587 -0.18(-0.56%)
Feb 17, 2023 32.38 32.51 32.08 32.19 6,444,251 -0.19(-0.59%)
Feb 16, 2023 32.29 32.60 32.14 32.38 3,658,224 -0.22(-0.67%)
Feb 15, 2023 32.30 32.64 32.22 32.60 4,915,547 +0.13(+0.41%)
Feb 14, 2023 32.77 32.87 32.31 32.47 3,767,712 -0.33(-1.01%)
Feb 13, 2023 32.83 32.90 32.63 32.80 4,826,137 +0.05(+0.15%)
Feb 10, 2023 32.35 32.82 32.35 32.75 3,678,064 +0.17(+0.52%)
Feb 09, 2023 32.96 33.15 32.53 32.58 5,111,492 -0.21(-0.64%)
Feb 08, 2023 32.71 33.04 32.62 32.79 3,946,454 -0.03(-0.09%)
Feb 07, 2023 32.70 32.92 32.33 32.82 4,145,724 -0.09(-0.29%)
Feb 06, 2023 32.56 33.07 32.53 32.92 5,146,364 +0.13(+0.41%)
Feb 03, 2023 32.60 32.80 32.40 32.78 5,367,230 -0.04(-0.12%)
Feb 02, 2023 32.96 33.31 32.52 32.82 7,005,558 +0.08(+0.23%)
Feb 01, 2023 32.42 32.96 32.11 32.74 4,216,198 +0.28(+0.85%)
Jan 31, 2023 32.18 32.54 32.04 32.47 7,753,391 +0.29(+0.89%)
Jan 30, 2023 32.24 32.57 32.09 32.18 3,334,363 -0.25(-0.76%)
Jan 27, 2023 32.35 32.62 32.17 32.43 3,865,103 +0.15(+0.47%)
Jan 26, 2023 32.19 32.34 31.93 32.28 3,265,751 +0.24(+0.74%)
Jan 25, 2023 32.22 32.23 31.71 32.04 4,548,639 -0.22(-0.68%)
Jan 24, 2023 27.06 36.73 27.06 32.26 3,893,091 +0.30(+0.95%)
Jan 23, 2023 31.96 32.23 31.78 31.96 4,707,830 +0.06(+0.18%)
Jan 20, 2023 31.51 31.93 31.38 31.90 5,010,613 +0.38(+1.21%)
Jan 19, 2023 30.89 31.63 30.83 31.52 12,812,023 +0.47(+1.50%)
Jan 18, 2023 32.11 32.25 31.04 31.05 6,841,479 -0.89(-2.80%)
Jan 17, 2023 31.48 32.06 31.45 31.95 12,604,409 +0.46(+1.45%)
Jan 13, 2023 31.34 31.57 31.11 31.49 21,949,032 -0.83(-2.56%)
Jan 12, 2023 32.00 32.35 31.62 32.32 7,033,224 +0.46(+1.43%)
Jan 11, 2023 31.13 31.86 31.02 31.86 7,472,469 +1.10(+3.58%)
Jan 10, 2023 30.41 30.78 30.20 30.76 7,431,053 +0.38(+1.25%)
Jan 09, 2023 30.10 30.58 29.99 30.38 4,450,814 +0.17(+0.57%)
Jan 06, 2023 29.85 30.31 29.77 30.21 5,394,349 +0.31(+1.05%)
Jan 05, 2023 30.21 30.25 29.80 29.89 4,407,101 -0.46(-1.50%)
Jan 04, 2023 30.29 30.63 30.17 30.35 6,190,229 +0.19(+0.63%)
Jan 03, 2023 30.92 31.05 30.06 30.16 6,014,935 -0.62(-2.01%)
Dec 30, 2022 30.59 30.82 30.45 30.78 3,614,378 -0.01(-0.03%)
Dec 29, 2022 30.76 30.97 30.63 30.79 3,289,947 +0.21(+0.68%)
Dec 28, 2022 31.13 31.24 30.54 30.58 2,945,090 -0.50(-1.62%)
Dec 27, 2022 31.06 31.20 30.80 31.08 4,047,252 +0.05(+0.15%)
Dec 23, 2022 30.55 31.04 30.40 31.03 4,703,376 +0.44(+1.43%)
Dec 22, 2022 30.88 30.91 29.80 30.60 10,185,704 -0.54(-1.74%)
Dec 21, 2022 31.36 31.49 31.06 31.14 7,462,952 +0.05(+0.15%)
Dec 20, 2022 30.90 31.20 30.80 31.09 5,089,019 +0.04(+0.12%)
Dec 19, 2022 31.26 31.31 30.95 31.05 7,473,779 -0.24(-0.78%)
Dec 16, 2022 31.50 31.56 30.78 31.30 11,752,479 -0.57(-1.80%)
Dec 15, 2022 31.85 32.07 31.73 31.87 6,233,382 -0.23(-0.70%)
Dec 14, 2022 32.30 32.57 31.89 32.10 6,072,292 -0.19(-0.58%)
Dec 13, 2022 32.72 32.78 31.98 32.28 5,570,131 +0.29(+0.91%)
Dec 12, 2022 31.89 32.00 31.62 31.99 5,880,571 +0.14(+0.44%)
Dec 09, 2022 31.65 32.01 31.58 31.85 8,665,892 +0.23(+0.74%)
Dec 08, 2022 31.77 31.97 31.51 31.62 5,241,855 -0.05(-0.15%)
Dec 07, 2022 31.43 31.86 31.43 31.66 4,791,444 +0.18(+0.57%)
Dec 06, 2022 31.36 31.53 31.21 31.49 7,086,826 +0.23(+0.72%)
Dec 05, 2022 31.70 31.86 31.24 31.26 5,352,667 -0.69(-2.15%)
Dec 02, 2022 31.46 32.00 31.46 31.95 5,426,671 +0.16(+0.50%)
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.