Skip to main content

Vici Properties Inc (NY: VICI )

29.27 -0.26 (-0.86%)
Streaming Delayed Price Updated: 11:33 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 30.07 30.22 29.48 29.53 5,505,653 -0.59(-1.96%)
May 21, 2024 30.19 30.32 30.06 30.12 3,317,164 -0.10(-0.33%)
May 20, 2024 30.30 30.36 30.11 30.22 2,405,388 -0.16(-0.53%)
May 17, 2024 30.45 30.45 30.22 30.38 7,233,446 +0.10(+0.33%)
May 16, 2024 30.56 30.60 30.24 30.28 4,401,710 -0.23(-0.75%)
May 15, 2024 30.37 30.60 30.01 30.51 5,923,902 +0.61(+2.04%)
May 14, 2024 29.84 29.95 29.67 29.90 4,315,955 +0.29(+0.98%)
May 13, 2024 29.64 29.76 29.36 29.61 5,470,211 +0.11(+0.37%)
May 10, 2024 29.50 29.75 29.33 29.50 9,459,024 +0.20(+0.68%)
May 09, 2024 29.45 29.58 29.15 29.30 7,636,968 +0.04(+0.14%)
May 08, 2024 29.47 29.50 29.11 29.26 5,904,176 -0.29(-0.98%)
May 07, 2024 29.17 29.55 29.01 29.55 5,554,952 +0.50(+1.72%)
May 06, 2024 28.97 29.06 28.73 29.05 4,726,704 +0.25(+0.87%)
May 03, 2024 29.18 29.30 28.56 28.80 6,018,456 +0.00(+0.00%)
May 02, 2024 28.55 28.94 28.30 28.80 12,249,179 -0.10(-0.35%)
May 01, 2024 28.44 29.10 28.37 28.90 7,483,163 +0.35(+1.23%)
Apr 30, 2024 28.81 28.94 28.37 28.55 7,194,208 -0.50(-1.72%)
Apr 29, 2024 28.72 29.05 28.65 29.05 4,563,588 +0.58(+2.04%)
Apr 26, 2024 28.56 28.71 28.35 28.47 6,652,235 -0.08(-0.28%)
Apr 25, 2024 28.20 28.57 28.12 28.55 5,195,418 +0.12(+0.42%)
Apr 24, 2024 28.37 28.73 28.15 28.43 5,648,711 -0.15(-0.52%)
Apr 23, 2024 28.11 28.59 28.02 28.58 8,838,468 +0.54(+1.93%)
Apr 22, 2024 27.99 28.06 27.77 28.04 9,231,120 +0.15(+0.54%)
Apr 19, 2024 27.60 27.97 27.57 27.89 5,453,834 +0.37(+1.34%)
Apr 18, 2024 27.33 27.54 27.15 27.52 4,865,794 +0.32(+1.18%)
Apr 17, 2024 27.19 27.50 27.18 27.20 4,059,382 +0.05(+0.18%)
Apr 16, 2024 27.41 27.47 27.07 27.15 5,313,476 -0.43(-1.56%)
Apr 15, 2024 28.03 28.15 27.38 27.58 3,962,391 -0.36(-1.29%)
Apr 12, 2024 28.18 28.18 27.85 27.94 4,746,777 -0.26(-0.92%)
Apr 11, 2024 28.24 28.41 28.02 28.20 12,409,495 +0.09(+0.32%)
Apr 10, 2024 29.21 29.26 28.07 28.11 7,353,120 -1.69(-5.67%)
Apr 09, 2024 29.77 29.96 29.63 29.80 4,761,238 +0.17(+0.57%)
Apr 08, 2024 29.35 29.66 29.32 29.63 5,319,701 +0.31(+1.06%)
Apr 05, 2024 29.25 29.34 28.96 29.32 5,480,499 +0.06(+0.21%)
Apr 04, 2024 29.65 29.75 29.13 29.26 4,908,192 -0.10(-0.34%)
Apr 03, 2024 29.41 29.52 29.24 29.36 4,334,226 -0.11(-0.37%)
Apr 02, 2024 29.40 29.59 29.32 29.47 5,072,965 -0.13(-0.44%)
Apr 01, 2024 29.89 29.89 29.57 29.60 5,635,923 -0.19(-0.64%)
Mar 28, 2024 29.83 29.86 29.84 29.79 7,192,059 +0.04(+0.13%)
Mar 27, 2024 29.36 29.76 29.30 29.75 5,761,687 +0.60(+2.06%)
Mar 26, 2024 28.86 29.20 28.77 29.15 5,271,226 +0.33(+1.15%)
Mar 25, 2024 28.94 29.04 28.77 28.82 3,954,889 +0.00(+0.00%)
Mar 22, 2024 29.19 29.25 28.77 28.82 4,663,715 -0.37(-1.27%)
Mar 21, 2024 28.94 29.23 28.85 29.19 6,315,293 +0.37(+1.28%)
Mar 20, 2024 28.41 28.90 28.26 28.82 4,609,154 -0.15(-0.52%)
Mar 19, 2024 29.09 29.09 28.76 28.97 5,208,226 +0.03(+0.10%)
Mar 18, 2024 28.86 29.12 28.73 28.94 3,987,162 +0.01(+0.03%)
Mar 15, 2024 28.63 28.99 28.60 28.93 10,607,760 +0.11(+0.38%)
Mar 14, 2024 29.19 29.20 28.66 28.82 9,440,039 -0.49(-1.67%)
Mar 13, 2024 29.63 29.80 29.24 29.31 8,660,570 -0.24(-0.81%)
Mar 12, 2024 29.60 29.73 29.38 29.55 6,703,729 -0.10(-0.34%)
Mar 11, 2024 29.05 29.74 29.04 29.65 7,676,654 +0.53(+1.82%)
Mar 08, 2024 29.19 29.40 29.06 29.12 6,314,768 +0.10(+0.34%)
Mar 07, 2024 29.00 29.29 28.80 29.02 4,953,469 +0.08(+0.28%)
Mar 06, 2024 29.11 29.14 28.78 28.94 4,696,904 +0.02(+0.07%)
Mar 05, 2024 29.61 29.64 28.84 28.92 6,129,509 -0.80(-2.69%)
Mar 04, 2024 29.45 29.83 29.20 29.72 8,525,102 +0.14(+0.47%)
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.