Skip to main content

Vici Properties Inc (NY: VICI )

28.20 -0.09 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 26.65 26.88 26.52 26.87 7,371,735 +0.14(+0.52%)
Aug 30, 2021 26.48 26.73 26.32 26.73 4,912,715 +0.20(+0.75%)
Aug 27, 2021 26.12 26.76 26.11 26.53 8,053,185 +0.43(+1.63%)
Aug 26, 2021 25.81 26.11 25.63 26.11 7,147,947 +0.29(+1.11%)
Aug 25, 2021 25.87 25.98 25.53 25.82 5,212,990 +0.20(+0.78%)
Aug 24, 2021 25.58 25.69 25.45 25.62 4,065,616 +0.05(+0.20%)
Aug 23, 2021 25.54 25.86 25.53 25.57 5,514,470 +0.10(+0.38%)
Aug 20, 2021 25.39 25.63 25.21 25.47 6,462,149 +0.03(+0.10%)
Aug 19, 2021 25.73 25.89 25.29 25.45 5,497,777 -0.38(-1.48%)
Aug 18, 2021 26.02 26.07 25.76 25.83 5,118,216 -0.16(-0.60%)
Aug 17, 2021 26.06 26.13 25.78 25.99 4,829,784 -0.14(-0.53%)
Aug 16, 2021 26.12 26.20 25.98 26.12 4,182,594 +0.02(+0.07%)
Aug 13, 2021 26.34 26.39 26.10 26.11 2,616,364 -0.17(-0.63%)
Aug 12, 2021 26.45 26.48 26.11 26.27 3,012,014 -0.10(-0.40%)
Aug 11, 2021 25.98 26.54 25.74 26.38 3,750,095 +0.48(+1.85%)
Aug 10, 2021 26.31 26.62 25.86 25.90 6,136,439 -0.37(-1.39%)
Aug 09, 2021 26.39 26.42 26.03 26.26 6,290,627 -0.16(-0.59%)
Aug 06, 2021 26.65 26.86 26.20 26.42 9,408,282 -0.21(-0.78%)
Aug 05, 2021 26.31 26.74 26.22 26.63 10,068,618 +0.39(+1.49%)
Aug 04, 2021 26.18 26.33 25.44 26.24 24,703,432 -0.07(-0.26%)
Aug 03, 2021 26.69 26.81 26.00 26.31 3,850,075 -0.37(-1.40%)
Aug 02, 2021 27.32 27.62 26.64 26.68 3,311,013 -0.43(-1.60%)
Jul 30, 2021 27.00 27.39 27.00 27.12 3,105,693 +0.17(+0.65%)
Jul 29, 2021 27.23 27.67 26.91 26.94 3,183,021 -0.42(-1.53%)
Jul 28, 2021 27.65 27.71 27.12 27.36 2,874,717 -0.23(-0.85%)
Jul 27, 2021 27.39 27.65 27.26 27.59 3,706,543 +0.17(+0.60%)
Jul 26, 2021 27.69 27.97 27.41 27.43 3,643,565 -0.36(-1.28%)
Jul 23, 2021 27.75 27.82 27.59 27.79 2,116,507 +0.32(+1.17%)
Jul 22, 2021 27.82 27.82 27.40 27.46 1,841,678 -0.37(-1.34%)
Jul 21, 2021 27.63 28.07 27.60 27.84 2,440,987 +0.30(+1.10%)
Jul 20, 2021 26.47 27.68 26.45 27.53 3,570,169 +1.12(+4.25%)
Jul 19, 2021 26.71 26.73 26.16 26.41 3,695,404 -0.66(-2.44%)
Jul 16, 2021 27.35 27.41 27.07 27.07 2,642,522 -0.20(-0.73%)
Jul 15, 2021 27.02 27.36 26.95 27.27 3,898,112 +0.09(+0.32%)
Jul 14, 2021 27.22 27.40 27.08 27.19 4,322,141 -0.02(-0.06%)
Jul 13, 2021 27.74 27.74 27.20 27.20 2,797,485 -0.50(-1.79%)
Jul 12, 2021 27.29 27.79 27.21 27.70 3,108,657 +0.37(+1.34%)
Jul 09, 2021 26.94 27.34 26.88 27.33 4,431,023 +0.64(+2.41%)
Jul 08, 2021 26.47 26.73 26.13 26.69 4,143,479 -0.09(-0.32%)
Jul 07, 2021 26.80 27.09 26.69 26.78 5,848,939 -0.10(-0.36%)
Jul 06, 2021 27.12 27.12 26.55 26.87 8,638,603 -0.16(-0.58%)
Jul 02, 2021 27.14 27.41 26.98 27.03 5,286,097 +0.02(+0.06%)
Jul 01, 2021 26.94 27.39 26.94 27.01 6,588,543 +0.04(+0.16%)
Jun 30, 2021 26.95 27.30 26.87 26.97 5,357,982 -0.02(-0.06%)
Jun 29, 2021 27.22 27.41 26.94 26.99 3,891,008 -0.24(-0.89%)
Jun 28, 2021 27.84 27.85 26.98 27.23 3,031,894 -0.49(-1.76%)
Jun 25, 2021 26.99 27.72 26.99 27.72 5,874,840 +0.67(+2.48%)
Jun 24, 2021 27.35 27.42 27.01 27.05 4,571,691 -0.20(-0.73%)
Jun 23, 2021 27.44 27.59 27.22 27.25 3,192,603 -0.20(-0.73%)
Jun 22, 2021 27.63 27.77 27.43 27.45 7,838,942 -0.11(-0.41%)
Jun 21, 2021 26.96 27.60 26.89 27.56 4,141,490 +0.71(+2.63%)
Jun 18, 2021 27.58 27.89 26.84 26.85 8,239,151 -0.96(-3.46%)
Jun 17, 2021 28.11 28.38 27.74 27.82 5,161,529 -0.27(-0.95%)
Jun 16, 2021 28.07 28.43 28.01 28.08 3,929,542 +0.01(+0.03%)
Jun 15, 2021 28.41 28.44 27.98 28.07 5,240,701 -0.16(-0.58%)
Jun 14, 2021 28.23 28.41 28.12 28.24 3,597,057 +0.02(+0.06%)
Jun 11, 2021 28.18 28.25 28.04 28.22 4,836,658 -0.03(-0.09%)
Jun 10, 2021 28.12 28.32 27.96 28.25 2,399,606 +0.15(+0.55%)
Jun 09, 2021 28.64 28.69 28.07 28.09 5,711,332 -0.42(-1.48%)
Jun 08, 2021 27.73 28.68 27.70 28.51 6,561,399 +0.73(+2.63%)
Jun 07, 2021 27.53 27.94 27.48 27.78 3,458,019 +0.43(+1.57%)
Jun 04, 2021 27.53 27.53 27.16 27.35 5,243,810 +0.04(+0.16%)
Jun 03, 2021 27.29 27.44 26.97 27.31 3,835,228 -0.04(-0.16%)
Jun 02, 2021 27.39 27.41 27.06 27.35 3,096,049 +0.10(+0.38%)
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.