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 (%)
Sep 29, 2023 29.26 29.34 28.59 28.72 9,492,475 -0.37(-1.26%)
Sep 28, 2023 28.57 29.11 28.57 29.09 7,012,093 +0.58(+2.04%)
Sep 27, 2023 28.89 29.08 28.47 28.50 5,166,940 -0.31(-1.06%)
Sep 26, 2023 29.14 29.21 28.71 28.81 5,312,828 -0.55(-1.88%)
Sep 25, 2023 29.19 29.45 29.32 29.36 4,453,421 +0.02(+0.07%)
Sep 22, 2023 29.74 29.85 29.32 29.34 4,064,898 -0.37(-1.23%)
Sep 21, 2023 30.18 30.23 29.70 29.71 4,272,155 -0.55(-1.83%)
Sep 20, 2023 30.30 30.61 30.23 30.26 3,460,475 +0.08(+0.28%)
Sep 19, 2023 29.99 30.28 29.99 30.18 6,093,229 +0.14(+0.45%)
Sep 18, 2023 30.59 30.62 29.97 30.04 5,165,369 -0.52(-1.69%)
Sep 15, 2023 30.57 30.65 30.39 30.56 8,244,300 -0.13(-0.41%)
Sep 14, 2023 30.71 30.77 30.59 30.68 3,659,031 +0.22(+0.74%)
Sep 13, 2023 30.64 30.68 30.35 30.46 3,988,770 -0.13(-0.41%)
Sep 12, 2023 30.43 30.74 30.42 30.59 3,372,910 +0.09(+0.29%)
Sep 11, 2023 30.38 30.60 30.29 30.50 3,923,299 +0.13(+0.42%)
Sep 08, 2023 30.53 30.75 30.32 30.37 4,332,775 -0.03(-0.10%)
Sep 07, 2023 30.30 30.71 30.16 30.40 4,725,211 +0.20(+0.68%)
Sep 06, 2023 29.97 30.21 29.92 30.20 4,270,165 +0.18(+0.62%)
Sep 05, 2023 30.23 30.40 29.98 30.01 5,061,233 -0.17(-0.55%)
Sep 01, 2023 30.20 30.26 30.08 30.18 3,106,274 +0.15(+0.49%)
Aug 31, 2023 30.14 30.19 29.94 30.03 6,310,475 -0.14(-0.45%)
Aug 30, 2023 30.13 30.30 29.95 30.17 4,224,243 +0.10(+0.32%)
Aug 29, 2023 30.01 30.09 29.81 30.07 3,873,173 +0.14(+0.46%)
Aug 28, 2023 29.82 30.13 29.78 29.93 2,752,437 +0.21(+0.72%)
Aug 25, 2023 29.70 29.99 29.55 29.72 4,547,592 +0.18(+0.59%)
Aug 24, 2023 29.87 30.07 29.53 29.54 3,822,893 -0.26(-0.88%)
Aug 23, 2023 29.46 29.86 29.35 29.81 4,662,595 +0.45(+1.53%)
Aug 22, 2023 29.17 29.45 29.07 29.36 4,771,307 +0.28(+0.97%)
Aug 21, 2023 29.30 29.37 28.85 29.08 3,313,122 -0.21(-0.73%)
Aug 18, 2023 28.72 29.33 28.69 29.29 4,256,921 +0.40(+1.38%)
Aug 17, 2023 29.07 29.28 28.89 28.89 3,633,489 -0.14(-0.47%)
Aug 16, 2023 29.21 29.32 29.02 29.03 3,120,626 -0.22(-0.77%)
Aug 15, 2023 29.65 29.70 29.23 29.25 3,972,781 -0.58(-1.96%)
Aug 14, 2023 29.93 30.06 29.80 29.84 3,562,048 -0.24(-0.81%)
Aug 11, 2023 30.03 30.20 29.90 30.08 2,840,679 -0.07(-0.23%)
Aug 10, 2023 30.65 30.84 30.09 30.15 3,646,345 -0.40(-1.31%)
Aug 09, 2023 30.23 30.68 30.21 30.55 3,178,929 +0.22(+0.74%)
Aug 08, 2023 30.28 30.59 30.21 30.32 3,048,586 -0.14(-0.45%)
Aug 07, 2023 30.32 30.53 30.26 30.46 3,592,879 +0.21(+0.71%)
Aug 04, 2023 30.15 30.71 30.11 30.24 3,765,844 -0.02(-0.06%)
Aug 03, 2023 30.34 30.39 29.88 30.26 5,420,342 -0.24(-0.80%)
Aug 02, 2023 30.66 30.73 30.44 30.51 5,181,343 -0.30(-0.98%)
Aug 01, 2023 30.62 30.87 30.45 30.81 3,666,745 +0.16(+0.51%)
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%)
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.