Skip to main content

Vici Properties Inc (NY: VICI )

27.86 -0.09 (-0.32%)
Streaming Delayed Price Updated: 10:35 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 14.11 14.28 13.97 14.28 4,632,279 +0.16(+1.13%)
Dec 28, 2018 14.00 14.15 13.86 14.12 4,218,372 +0.17(+1.20%)
Dec 27, 2018 13.80 13.95 13.41 13.95 6,039,577 +0.04(+0.26%)
Dec 26, 2018 13.55 13.92 13.39 13.92 7,288,604 +0.43(+3.16%)
Dec 24, 2018 13.85 13.94 13.42 13.49 1,848,887 -0.47(-3.38%)
Dec 21, 2018 14.28 14.39 13.92 13.96 8,366,616 -0.34(-2.36%)
Dec 20, 2018 14.67 14.78 14.11 14.30 6,994,853 -0.37(-2.55%)
Dec 19, 2018 14.85 14.95 14.63 14.67 4,684,336 -0.15(-1.01%)
Dec 18, 2018 14.82 14.93 14.68 14.82 4,603,003 +0.04(+0.30%)
Dec 17, 2018 15.46 15.56 14.76 14.78 6,036,930 -0.67(-4.36%)
Dec 14, 2018 15.37 15.56 15.34 15.45 3,339,753 -0.01(-0.10%)
Dec 13, 2018 15.45 15.65 15.40 15.47 5,273,852 +0.01(+0.05%)
Dec 12, 2018 15.78 15.79 15.44 15.46 3,782,182 -0.22(-1.39%)
Dec 11, 2018 15.76 15.92 15.61 15.67 10,809,049 +0.01(+0.10%)
Dec 10, 2018 16.07 16.12 15.50 15.66 8,599,766 -0.46(-2.83%)
Dec 07, 2018 16.48 16.52 16.03 16.12 5,589,277 -0.27(-1.64%)
Dec 06, 2018 15.95 16.39 15.84 16.39 7,314,944 +0.36(+2.24%)
Dec 04, 2018 16.33 16.37 16.03 16.03 3,661,304 -0.26(-1.61%)
Dec 03, 2018 16.36 16.45 16.23 16.29 7,569,772 -0.01(-0.05%)
Nov 30, 2018 16.59 16.66 16.30 16.30 15,497,257 -0.22(-1.36%)
Nov 29, 2018 16.52 16.65 16.45 16.52 6,870,892 +0.02(+0.14%)
Nov 28, 2018 16.51 16.65 16.39 16.50 9,738,500 -0.03(-0.18%)
Nov 27, 2018 16.47 16.60 16.40 16.53 16,409,949 +0.15(+0.91%)
Nov 26, 2018 16.65 16.75 16.11 16.38 12,886,716 +0.17(+1.06%)
Nov 23, 2018 15.99 16.24 15.97 16.21 24,727,534 +0.17(+1.07%)
Nov 21, 2018 16.03 16.03 16.03 0 +0.14(+0.89%)
Nov 20, 2018 16.00 16.09 15.89 15.89 9,410,816 -0.14(-0.89%)
Nov 19, 2018 15.97 16.11 15.97 16.03 13,477,208 +0.09(+0.56%)
Nov 16, 2018 15.81 16.03 15.73 15.94 9,189,398 +0.13(+0.80%)
Nov 15, 2018 15.91 16.01 15.75 15.82 31,479,206 -0.23(-1.45%)
Nov 14, 2018 15.80 16.24 15.76 16.05 11,500,978 -0.02(-0.14%)
Nov 13, 2018 16.12 16.17 15.94 16.07 1,957,925 -0.03(-0.19%)
Nov 12, 2018 16.21 16.31 16.07 16.10 2,135,168 -0.14(-0.88%)
Nov 09, 2018 16.23 16.36 16.20 16.24 3,503,802 -0.04(-0.23%)
Nov 08, 2018 16.59 16.61 16.23 16.28 2,986,653 -0.28(-1.72%)
Nov 07, 2018 16.40 16.58 16.33 16.57 4,394,217 +0.25(+1.51%)
Nov 06, 2018 16.12 16.37 16.07 16.32 5,171,064 +0.21(+1.30%)
Nov 05, 2018 16.02 16.31 15.97 16.11 4,103,895 +0.07(+0.42%)
Nov 02, 2018 16.34 16.71 15.87 16.04 3,290,191 -0.29(-1.79%)
Nov 01, 2018 16.15 16.37 16.13 16.33 4,715,486 +0.17(+1.06%)
Oct 31, 2018 16.17 16.40 16.05 16.16 4,719,074 +0.06(+0.37%)
Oct 30, 2018 16.21 16.34 16.02 16.10 8,928,688 -0.03(-0.19%)
Oct 29, 2018 16.42 16.58 16.12 16.13 5,249,228 -0.19(-1.15%)
Oct 26, 2018 16.45 16.53 16.06 16.32 5,083,104 -0.13(-0.82%)
Oct 25, 2018 16.14 16.54 16.06 16.45 5,224,568 +0.34(+2.14%)
Oct 24, 2018 16.13 16.25 16.03 16.11 6,095,906 +0.13(+0.80%)
Oct 23, 2018 15.84 16.03 15.63 15.98 3,587,915 +0.07(+0.42%)
Oct 22, 2018 16.23 16.24 15.88 15.91 3,378,260 -0.28(-1.76%)
Oct 19, 2018 16.12 16.21 16.01 16.20 3,068,832 +0.10(+0.65%)
Oct 18, 2018 16.06 16.17 16.00 16.09 3,637,748 +0.04(+0.23%)
Oct 17, 2018 15.80 16.21 15.77 16.06 8,403,980 +0.27(+1.71%)
Oct 16, 2018 15.68 15.91 15.61 15.79 2,447,685 +0.16(+1.01%)
Oct 15, 2018 15.59 15.70 15.49 15.63 1,547,908 +0.18(+1.16%)
Oct 12, 2018 15.54 15.60 15.29 15.45 2,046,066 +0.01(+0.05%)
Oct 11, 2018 15.84 15.84 15.41 15.44 2,591,543 -0.43(-2.73%)
Oct 10, 2018 16.11 16.11 15.88 15.88 3,286,007 -0.22(-1.35%)
Oct 09, 2018 15.96 16.18 15.89 16.09 2,319,337 +0.10(+0.61%)
Oct 08, 2018 15.76 16.05 15.66 16.00 2,687,032 +0.30(+1.91%)
Oct 05, 2018 15.90 15.94 15.64 15.70 5,003,885 -0.16(-1.04%)
Oct 04, 2018 15.91 15.94 15.77 15.86 2,071,308 -0.08(-0.52%)
Oct 03, 2018 16.13 16.23 15.93 15.94 3,678,204 -0.16(-1.02%)
Oct 02, 2018 15.88 16.19 15.82 16.11 2,156,587 +0.21(+1.32%)
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.