Vici Properties Inc (NY: VICI )

29.77 USD -0.41 (-1.38%)
Streaming Delayed Price Updated: 1:49 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 26, 2021 30.25 30.15 30.18 5,441,261 -0.01(-0.03%)
Oct 25, 2021 30.27 30.33 29.98 30.19 4,247,491 +0.01(+0.03%)
Oct 22, 2021 30.27 30.51 30.07 30.18 4,075,855 +0.06(+0.20%)
Oct 21, 2021 30.29 30.34 30.04 30.12 4,582,337 -0.13(-0.43%)
Oct 20, 2021 30.26 30.36 30.02 30.25 4,527,982 +0.13(+0.43%)
Oct 19, 2021 30.30 30.44 30.05 30.12 3,587,807 -0.04(-0.13%)
Oct 18, 2021 30.01 30.25 29.75 30.16 3,278,315 +0.09(+0.30%)
Oct 15, 2021 30.13 30.33 29.98 30.07 5,400,038 +0.02(+0.07%)
Oct 14, 2021 30.11 30.18 29.95 30.05 4,533,721 +0.15(+0.50%)
Oct 13, 2021 29.69 29.96 29.64 29.90 4,308,267 +0.21(+0.71%)
Oct 12, 2021 29.39 29.89 29.35 29.69 4,340,908 +0.40(+1.37%)
Oct 11, 2021 29.29 29.59 29.14 29.29 2,432,502 +0.06(+0.21%)
Oct 08, 2021 29.59 29.77 29.17 29.23 4,956,590 -0.38(-1.28%)
Oct 07, 2021 29.69 30.00 29.53 29.61 4,565,428 +0.09(+0.30%)
Oct 06, 2021 28.88 29.52 28.71 29.52 6,946,605 +0.66(+2.29%)
Oct 05, 2021 29.10 29.21 28.80 28.86 6,990,039 -0.21(-0.72%)
Oct 04, 2021 29.00 29.38 28.84 29.07 3,985,056 -0.06(-0.21%)
Oct 01, 2021 28.50 29.15 28.43 29.13 6,917,918 +0.72(+2.53%)
Sep 30, 2021 28.96 29.07 28.42 28.41 5,274,962 -0.46(-1.59%)
Sep 29, 2021 28.74 29.11 28.66 28.87 4,889,754 +0.24(+0.84%)
Sep 28, 2021 29.16 29.25 28.48 28.63 7,616,737 -0.74(-2.52%)
Sep 27, 2021 29.86 30.03 29.26 29.37 4,717,261 -0.36(-1.21%)
Sep 24, 2021 29.92 30.05 29.61 29.73 9,693,851 -0.29(-0.97%)
Sep 23, 2021 29.75 30.08 29.46 30.02 9,201,802 +0.14(+0.47%)
Sep 22, 2021 29.43 30.03 29.43 29.88 12,713,251 +0.56(+1.91%)
Sep 21, 2021 29.75 29.90 29.32 29.32 5,281,474 -0.11(-0.37%)
Sep 20, 2021 29.29 29.70 29.18 29.43 9,042,253 -0.14(-0.47%)
Sep 17, 2021 29.89 30.21 29.43 29.57 13,418,540 -0.43(-1.43%)
Sep 16, 2021 30.13 30.35 29.92 30.00 4,743,329 -0.13(-0.43%)
Sep 15, 2021 29.90 30.31 29.75 30.13 13,484,387 +0.21(+0.70%)
Sep 14, 2021 30.10 30.27 29.61 29.92 14,805,316 -0.03(-0.10%)
Sep 13, 2021 30.17 30.24 29.74 29.95 11,769,489 +0.22(+0.74%)
Sep 10, 2021 29.56 30.39 29.46 29.73 47,210,016 -0.15(-0.50%)
Sep 09, 2021 30.63 31.13 29.79 29.88 15,479,754 -1.87(-5.89%)
Sep 08, 2021 31.50 31.79 31.38 31.75 2,568,797 +0.17(+0.54%)
Sep 07, 2021 32.07 32.09 31.51 31.58 3,467,117 -0.45(-1.40%)
Sep 03, 2021 31.73 32.11 31.46 32.03 3,393,152 +0.35(+1.10%)
Sep 02, 2021 31.32 31.68 31.19 31.68 4,606,282 +0.32(+1.02%)
Sep 01, 2021 31.06 31.50 30.92 31.36 5,298,436 +0.45(+1.46%)
Aug 31, 2021 30.65 30.92 30.50 30.91 6,408,836 +0.16(+0.52%)
Aug 30, 2021 30.46 30.75 30.27 30.75 4,271,014 +0.23(+0.75%)
Aug 27, 2021 30.05 30.77 30.03 30.52 7,001,275 +0.49(+1.63%)
Aug 26, 2021 29.69 30.03 29.48 30.03 6,214,279 +0.33(+1.11%)
Aug 25, 2021 29.76 29.88 29.37 29.70 4,532,067 +0.23(+0.78%)
Aug 24, 2021 29.42 29.55 29.27 29.47 3,534,564 +0.06(+0.20%)
Aug 23, 2021 29.38 29.75 29.37 29.41 4,794,168 +0.11(+0.38%)
Aug 20, 2021 29.21 29.48 29.00 29.30 5,618,061 +0.03(+0.10%)
Aug 19, 2021 29.60 29.77 29.09 29.27 4,779,655 -0.44(-1.48%)
Aug 18, 2021 29.93 29.99 29.64 29.71 4,449,673 -0.18(-0.60%)
Aug 17, 2021 29.98 30.06 29.65 29.89 4,198,916 -0.16(-0.53%)
Aug 16, 2021 30.04 30.14 29.88 30.05 3,636,262 +0.02(+0.07%)
Aug 13, 2021 30.30 30.36 30.02 30.03 2,274,614 -0.19(-0.63%)
Aug 12, 2021 30.42 30.46 30.03 30.22 2,618,584 -0.12(-0.40%)
Aug 11, 2021 29.88 30.52 29.61 30.34 3,260,256 +0.55(+1.85%)
Aug 10, 2021 30.26 30.62 29.75 29.79 5,334,895 -0.42(-1.39%)
Aug 09, 2021 30.36 30.39 29.94 30.21 5,468,943 -0.18(-0.59%)
Aug 06, 2021 30.65 30.89 30.14 30.39 8,179,368 -0.24(-0.78%)
Aug 05, 2021 30.26 30.76 30.16 30.63 8,753,451 +0.45(+1.49%)
Aug 04, 2021 30.11 30.29 29.26 30.18 21,476,659 -0.08(-0.26%)
Aug 03, 2021 30.70 30.84 29.91 30.26 3,347,177 -0.43(-1.40%)
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.