Skip to main content

Vici Properties Inc (NY: VICI )

28.20 +0.41 (+1.49%)
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 26.26 26.32 25.68 25.70 6,393,684 -0.43(-1.66%)
Mar 30, 2022 25.92 26.37 25.89 26.13 9,729,439 +0.05(+0.17%)
Mar 29, 2022 25.45 26.13 25.44 26.09 7,509,769 +0.93(+3.70%)
Mar 28, 2022 24.61 25.16 24.55 25.16 6,358,661 +0.49(+1.98%)
Mar 25, 2022 24.58 24.71 24.40 24.67 5,327,115 +0.16(+0.66%)
Mar 24, 2022 24.61 24.66 24.22 24.51 6,523,145 -0.01(-0.04%)
Mar 23, 2022 24.61 24.63 24.16 24.52 12,070,570 -0.09(-0.37%)
Mar 22, 2022 24.12 24.66 24.10 24.61 15,044,705 +0.66(+2.75%)
Mar 21, 2022 24.51 24.61 23.83 23.95 13,055,598 -0.60(-2.43%)
Mar 18, 2022 24.61 24.91 24.45 24.54 22,339,276 -0.24(-0.97%)
Mar 17, 2022 24.20 24.86 24.19 24.78 14,110,101 +0.46(+1.91%)
Mar 16, 2022 24.27 24.54 23.91 24.32 13,562,754 +0.28(+1.15%)
Mar 15, 2022 23.93 24.32 23.90 24.04 5,354,378 +0.19(+0.78%)
Mar 14, 2022 24.28 24.45 23.66 23.86 6,863,078 -0.32(-1.33%)
Mar 11, 2022 24.61 24.66 24.13 24.18 5,705,965 -0.20(-0.80%)
Mar 10, 2022 24.23 24.67 24.08 24.37 7,877,971 -0.11(-0.44%)
Mar 09, 2022 24.45 24.73 24.44 24.48 4,983,756 +0.54(+2.27%)
Mar 08, 2022 23.80 24.52 23.69 23.94 9,926,164 +0.07(+0.30%)
Mar 07, 2022 24.72 24.91 23.85 23.87 9,799,102 -0.97(-3.91%)
Mar 04, 2022 25.19 25.39 24.58 24.84 13,046,428 -0.60(-2.35%)
Mar 03, 2022 25.88 25.94 25.19 25.43 8,915,303 -0.24(-0.94%)
Mar 02, 2022 24.95 25.78 24.95 25.68 11,744,423 +0.80(+3.22%)
Mar 01, 2022 25.02 25.34 24.76 24.87 13,141,934 -0.04(-0.18%)
Feb 28, 2022 24.86 25.19 24.52 24.92 14,729,558 -0.10(-0.39%)
Feb 25, 2022 24.65 25.02 24.45 25.02 8,442,961 +0.48(+1.96%)
Feb 24, 2022 23.62 24.63 23.58 24.53 9,208,628 +0.50(+2.08%)
Feb 23, 2022 24.53 24.66 23.99 24.04 9,620,878 -0.30(-1.24%)
Feb 22, 2022 24.75 24.82 24.29 24.34 9,085,450 -0.54(-2.18%)
Feb 18, 2022 24.88 0 +0.01(+0.04%)
Feb 17, 2022 25.46 25.60 24.85 24.87 18,910,898 -0.78(-3.02%)
Feb 16, 2022 25.76 25.90 25.45 25.65 4,920,182 -0.07(-0.28%)
Feb 15, 2022 25.27 25.76 25.27 25.72 10,122,621 +0.62(+2.49%)
Feb 14, 2022 25.09 25.31 24.83 25.10 10,263,301 -0.08(-0.32%)
Feb 11, 2022 25.28 25.50 24.86 25.18 10,970,426 -0.11(-0.42%)
Feb 10, 2022 25.47 25.84 25.17 25.28 7,899,138 -0.44(-1.70%)
Feb 09, 2022 25.35 25.84 25.23 25.72 5,642,994 +0.62(+2.49%)
Feb 08, 2022 25.18 25.27 24.96 25.10 10,881,693 -0.02(-0.07%)
Feb 07, 2022 25.19 25.44 25.09 25.11 9,235,118 +0.04(+0.14%)
Feb 04, 2022 25.11 25.35 24.90 25.08 5,190,367 -0.16(-0.64%)
Feb 03, 2022 25.40 25.22 25.24 3,990,202 -0.40(-1.56%)
Feb 02, 2022 25.78 25.78 25.52 25.64 5,977,309 +0.05(+0.21%)
Feb 01, 2022 25.66 25.84 25.42 25.59 11,339,696 +0.08(+0.31%)
Jan 31, 2022 25.11 25.59 25.51 6,382,054 +0.35(+1.38%)
Jan 28, 2022 24.60 25.17 24.26 25.16 7,272,031 +0.57(+2.32%)
Jan 27, 2022 24.75 25.14 24.49 24.59 6,545,913 +0.08(+0.33%)
Jan 26, 2022 25.02 25.34 24.35 24.51 10,791,237 -0.20(-0.79%)
Jan 25, 2022 24.28 24.86 23.93 24.70 5,875,440 +0.20(+0.80%)
Jan 24, 2022 23.79 24.60 23.38 24.51 9,440,578 +0.29(+1.18%)
Jan 21, 2022 24.51 24.57 24.04 24.22 7,567,813 -0.35(-1.41%)
Jan 20, 2022 24.98 25.13 24.55 24.57 5,784,880 -0.21(-0.83%)
Jan 19, 2022 25.15 25.27 24.78 24.78 4,073,472 -0.27(-1.07%)
Jan 18, 2022 25.28 25.38 24.93 25.04 4,663,271 -0.39(-1.54%)
Jan 14, 2022 25.43 0 +0.12(+0.49%)
Jan 13, 2022 25.69 25.77 25.25 25.31 5,164,721 -0.37(-1.42%)
Jan 12, 2022 25.77 25.98 25.64 25.68 3,481,562 -0.13(-0.52%)
Jan 11, 2022 25.58 25.88 25.25 25.81 3,460,113 +0.22(+0.87%)
Jan 10, 2022 25.40 25.64 25.11 25.59 7,128,396 +0.14(+0.56%)
Jan 07, 2022 25.77 25.94 25.43 25.44 5,881,908 -0.39(-1.52%)
Jan 06, 2022 26.01 26.21 25.44 25.84 8,078,874 -0.04(-0.14%)
Jan 05, 2022 26.90 26.95 25.85 25.87 7,509,919 -1.00(-3.71%)
Jan 04, 2022 26.79 27.06 26.58 26.87 6,658,669 +0.18(+0.67%)
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.