Vici Properties Inc (NY: VICI )

33.07 +0.26 (+0.79%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 26.32 26.48 26.18 26.40 3,986,301 +0.21(+0.81%)
May 27, 2021 26.52 26.63 25.99 26.19 10,203,710 -0.44(-1.66%)
May 26, 2021 26.50 26.85 26.45 26.63 3,346,835 +0.04(+0.16%)
May 25, 2021 26.62 26.86 26.57 26.59 3,371,608 -0.03(-0.13%)
May 24, 2021 26.54 26.79 26.38 26.62 3,213,422 +0.34(+1.29%)
May 21, 2021 26.46 26.59 26.24 26.28 3,663,755 -0.18(-0.67%)
May 20, 2021 26.02 26.51 25.94 26.46 2,382,616 +0.44(+1.69%)
May 19, 2021 25.82 26.05 25.59 26.02 4,012,348 -0.10(-0.39%)
May 18, 2021 26.59 26.64 26.09 26.12 4,654,342 -0.33(-1.25%)
May 17, 2021 26.08 26.48 25.94 26.45 8,605,746 +0.27(+1.04%)
May 14, 2021 25.68 26.29 25.51 26.18 2,476,565 +0.67(+2.63%)
May 13, 2021 25.15 25.72 25.14 25.51 3,926,309 +0.36(+1.45%)
May 12, 2021 25.87 26.11 25.09 25.14 3,707,972 -0.86(-3.29%)
May 11, 2021 26.30 26.36 25.80 26.00 7,322,967 -0.53(-1.98%)
May 10, 2021 26.80 26.90 26.53 26.53 5,325,928 -0.10(-0.38%)
May 07, 2021 26.23 26.65 26.15 26.63 5,838,218 +0.45(+1.72%)
May 06, 2021 26.44 26.50 25.96 26.18 3,854,358 -0.29(-1.09%)
May 05, 2021 26.48 26.79 26.13 26.47 8,822,263 -0.41(-1.51%)
May 04, 2021 27.18 27.25 26.54 26.88 5,008,509 -0.31(-1.12%)
May 03, 2021 26.65 27.38 26.65 27.18 7,679,432 +0.30(+1.10%)
Apr 30, 2021 26.97 27.04 26.56 26.88 11,081,282 -0.05(-0.19%)
Apr 29, 2021 26.88 27.04 26.59 26.93 6,878,132 +0.25(+0.92%)
Apr 28, 2021 26.51 26.88 26.44 26.69 7,288,982 +0.28(+1.06%)
Apr 27, 2021 26.29 26.43 26.10 26.41 7,107,355 +0.20(+0.74%)
Apr 26, 2021 26.23 26.39 26.06 26.21 5,460,266 +0.09(+0.36%)
Apr 23, 2021 26.01 26.13 25.79 26.12 3,893,235 +0.18(+0.69%)
Apr 22, 2021 25.87 26.01 25.65 25.94 5,346,722 +0.05(+0.20%)
Apr 21, 2021 25.57 25.95 25.42 25.89 4,889,830 +0.32(+1.26%)
Apr 20, 2021 25.45 25.61 25.26 25.57 5,428,393 +0.24(+0.94%)
Apr 19, 2021 25.44 25.56 25.12 25.33 4,427,027 -0.06(-0.23%)
Apr 16, 2021 25.04 25.46 24.94 25.39 10,395,600 +0.42(+1.66%)
Apr 15, 2021 24.59 25.04 24.46 24.98 3,852,745 +0.53(+2.15%)
Apr 14, 2021 24.96 25.03 24.36 24.45 5,407,834 -0.50(-2.01%)
Apr 13, 2021 24.25 24.96 24.23 24.95 5,698,736 +0.66(+2.72%)
Apr 12, 2021 24.36 24.55 24.04 24.29 11,586,394 -0.04(-0.17%)
Apr 09, 2021 24.69 24.83 24.31 24.33 6,784,655 -0.36(-1.48%)
Apr 08, 2021 24.81 24.94 24.53 24.70 5,902,668 -0.03(-0.10%)
Apr 07, 2021 24.70 24.77 24.48 24.72 5,310,152 +0.06(+0.24%)
Apr 06, 2021 24.68 24.80 24.41 24.66 4,713,191 +0.08(+0.35%)
Apr 05, 2021 24.59 24.62 24.31 24.58 6,166,398 +0.12(+0.49%)
Apr 01, 2021 24.31 24.47 24.01 24.46 5,730,957 +0.51(+2.12%)
Mar 31, 2021 23.88 24.33 23.76 23.95 7,243,361 +0.03(+0.11%)
Mar 30, 2021 23.55 23.93 23.43 23.92 3,978,909 +0.37(+1.58%)
Mar 29, 2021 23.44 23.68 23.28 23.55 6,743,505 +0.11(+0.47%)
Mar 26, 2021 23.33 23.49 23.05 23.44 3,090,580 +0.30(+1.28%)
Mar 25, 2021 22.54 23.21 22.40 23.14 6,184,434 +0.31(+1.34%)
Mar 24, 2021 23.47 23.65 22.84 22.84 5,201,377 -0.50(-2.14%)
Mar 23, 2021 23.58 23.75 23.20 23.34 4,825,704 -0.29(-1.24%)
Mar 22, 2021 23.59 23.78 23.47 23.63 3,279,425 +0.14(+0.61%)
Mar 19, 2021 23.47 23.88 23.24 23.49 5,846,814 +0.03(+0.14%)
Mar 18, 2021 24.14 24.34 23.44 23.46 4,295,870 -0.84(-3.45%)
Mar 17, 2021 23.56 24.32 23.56 24.29 5,209,233 +0.74(+3.13%)
Mar 16, 2021 24.30 24.30 23.41 23.56 4,713,947 -0.63(-2.60%)
Mar 15, 2021 24.11 24.27 23.86 24.18 11,384,923 +0.28(+1.19%)
Mar 12, 2021 23.93 24.16 23.43 23.90 11,317,499 -0.03(-0.14%)
Mar 11, 2021 24.28 24.72 23.82 23.93 6,526,575 -0.18(-0.73%)
Mar 10, 2021 24.05 24.44 24.03 24.11 5,133,531 +0.03(+0.10%)
Mar 09, 2021 23.95 24.34 23.68 24.08 6,198,143 +0.17(+0.70%)
Mar 08, 2021 24.50 24.80 23.89 23.92 5,509,292 -0.57(-2.33%)
Mar 05, 2021 24.34 24.50 23.37 24.49 13,524,628 +0.48(+1.99%)
Mar 04, 2021 24.54 25.03 23.60 24.01 32,810,946 -0.45(-1.85%)
Mar 03, 2021 23.89 24.58 23.80 24.46 9,112,913 +0.60(+2.49%)
Mar 02, 2021 24.13 24.27 23.72 23.87 7,231,945 -0.33(-1.35%)
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.