Skip to main content

Vici Properties Inc (NY: VICI )

30.53 +0.25 (+0.83%)
Official Closing Price Updated: 7:00 PM EDT, May 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2023 30.37 30.64 30.31 30.53 2,870,840 +0.25(+0.83%)
May 25, 2023 30.66 30.70 30.27 30.28 6,214,375 -0.33(-1.08%)
May 24, 2023 30.95 30.98 30.56 30.61 4,074,757 -0.48(-1.54%)
May 23, 2023 31.52 31.63 31.03 31.09 3,710,892 -0.52(-1.65%)
May 22, 2023 31.81 31.96 31.57 31.61 6,781,390 +0.01(+0.03%)
May 19, 2023 31.53 31.67 31.27 31.60 7,991,230 +0.23(+0.73%)
May 18, 2023 31.33 31.55 31.10 31.37 4,412,522 -0.13(-0.41%)
May 17, 2023 31.32 31.68 31.07 31.50 6,599,340 +0.40(+1.29%)
May 16, 2023 31.75 31.77 31.08 31.10 4,978,286 -0.72(-2.26%)
May 15, 2023 32.05 32.14 31.77 31.82 5,042,397 -0.08(-0.25%)
May 12, 2023 31.95 32.10 31.77 31.90 4,807,967 -0.02(-0.06%)
May 11, 2023 32.40 32.40 31.77 31.92 4,468,719 -0.63(-1.94%)
May 10, 2023 33.18 33.27 32.43 32.55 4,296,776 -0.40(-1.21%)
May 09, 2023 32.79 33.09 32.61 32.95 3,894,562 -0.02(-0.06%)
May 08, 2023 32.77 33.10 32.73 32.97 2,408,428 +0.16(+0.49%)
May 05, 2023 32.60 32.99 32.56 32.81 2,767,506 +0.41(+1.27%)
May 04, 2023 32.00 32.70 31.83 32.40 3,834,665 +0.28(+0.87%)
May 03, 2023 32.99 32.99 32.05 32.12 7,546,882 -0.58(-1.77%)
May 02, 2023 33.46 33.46 32.36 32.70 5,373,829 -1.08(-3.20%)
May 01, 2023 33.71 34.05 33.66 33.78 3,688,130 -0.16(-0.47%)
Apr 28, 2023 33.19 33.94 33.19 33.94 4,758,384 +0.65(+1.95%)
Apr 27, 2023 32.88 33.42 32.62 33.29 3,420,762 +0.48(+1.46%)
Apr 26, 2023 32.94 33.17 32.67 32.81 4,257,422 -0.24(-0.73%)
Apr 25, 2023 33.01 33.18 32.88 33.05 3,065,649 -0.14(-0.42%)
Apr 24, 2023 33.33 33.35 32.80 33.19 3,153,385 -0.14(-0.42%)
Apr 21, 2023 33.26 33.40 32.87 33.33 3,074,910 +0.21(+0.63%)
Apr 20, 2023 32.72 33.24 32.72 33.12 4,363,272 +0.20(+0.61%)
Apr 19, 2023 32.51 32.99 32.48 32.92 2,577,049 +0.14(+0.43%)
Apr 18, 2023 32.85 33.03 32.62 32.78 3,082,095 -0.08(-0.24%)
Apr 17, 2023 32.31 32.88 32.22 32.86 3,435,789 +0.51(+1.58%)
Apr 14, 2023 32.76 32.90 32.15 32.35 2,775,188 -0.33(-1.01%)
Apr 13, 2023 32.76 32.83 32.41 32.68 4,261,300 -0.12(-0.37%)
Apr 12, 2023 33.09 33.22 32.70 32.80 3,971,041 -0.06(-0.18%)
Apr 11, 2023 32.66 32.89 32.47 32.86 5,202,907 +0.23(+0.70%)
Apr 10, 2023 32.23 32.63 32.19 32.63 5,287,868 +0.31(+0.96%)
Apr 06, 2023 32.15 32.33 32.00 32.32 4,631,548 +0.20(+0.62%)
Apr 05, 2023 32.52 32.58 32.08 32.12 6,612,363 -0.23(-0.71%)
Apr 04, 2023 32.59 32.62 32.04 32.35 10,437,527 -0.14(-0.43%)
Apr 03, 2023 32.69 33.00 32.34 32.49 6,586,631 -0.13(-0.40%)
Mar 31, 2023 31.95 32.66 31.92 32.62 8,389,854 +0.81(+2.55%)
Mar 30, 2023 31.85 32.06 31.71 31.81 4,272,438 +0.11(+0.35%)
Mar 29, 2023 31.89 31.93 31.62 31.70 4,254,901 +0.14(+0.44%)
Mar 28, 2023 31.13 31.62 31.13 31.56 4,765,889 +0.18(+0.57%)
Mar 27, 2023 31.27 31.66 31.18 31.38 6,407,738 +0.32(+1.03%)
Mar 24, 2023 29.91 31.10 29.65 31.06 7,648,103 +1.00(+3.33%)
Mar 23, 2023 30.49 30.86 29.95 30.06 5,227,477 -0.28(-0.92%)
Mar 22, 2023 31.02 31.16 30.29 30.34 6,383,445 -0.80(-2.57%)
Mar 21, 2023 31.38 31.59 31.12 31.14 6,779,458 +0.00(+0.00%)
Mar 20, 2023 30.91 31.25 30.82 31.14 5,590,898 +0.36(+1.15%)
Mar 17, 2023 31.25 31.28 30.68 30.78 21,233,258 -0.47(-1.52%)
Mar 16, 2023 30.92 31.46 30.70 31.26 7,515,165 +0.02(+0.06%)
Mar 15, 2023 31.53 31.70 30.93 31.24 6,561,729 -0.66(-2.07%)
Mar 14, 2023 31.99 32.32 31.60 31.90 6,433,918 +0.37(+1.16%)
Mar 13, 2023 31.15 31.88 31.02 31.54 7,441,350 +0.05(+0.16%)
Mar 10, 2023 32.69 32.81 31.29 31.49 8,398,197 -1.32(-4.03%)
Mar 09, 2023 33.77 33.76 32.75 32.81 7,458,364 -0.53(-1.60%)
Mar 08, 2023 33.04 33.37 33.01 33.34 4,902,869 +0.28(+0.84%)
Mar 07, 2023 33.53 33.66 33.04 33.07 5,635,852 -0.45(-1.36%)
Mar 06, 2023 33.75 33.92 33.41 33.52 5,368,268 -0.18(-0.53%)
Mar 03, 2023 33.58 33.84 33.32 33.70 10,047,228 +0.32(+0.95%)
Mar 02, 2023 33.28 33.53 33.00 33.38 11,654,771 +0.10(+0.30%)
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.