Skip to main content

Vici Properties Inc (NY: VICI )

28.06 +0.28 (+1.01%)
Streaming Delayed Price Updated: 3:44 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 30.43 30.52 30.00 30.15 6,197,378 -0.09(-0.30%)
Aug 30, 2022 30.68 30.81 30.13 30.24 5,150,909 -0.40(-1.31%)
Aug 29, 2022 30.59 31.14 30.47 30.65 8,590,545 -0.10(-0.33%)
Aug 26, 2022 31.40 31.40 30.74 30.75 5,596,593 -0.66(-2.10%)
Aug 25, 2022 31.31 31.47 31.15 31.40 7,219,293 +0.34(+1.09%)
Aug 24, 2022 30.87 31.31 30.77 31.07 9,403,427 +0.27(+0.89%)
Aug 23, 2022 31.09 31.12 30.77 30.79 6,565,800 -0.22(-0.71%)
Aug 22, 2022 31.33 31.47 30.95 31.01 6,446,796 -0.63(-1.99%)
Aug 19, 2022 31.83 31.99 31.60 31.64 8,686,883 -0.42(-1.31%)
Aug 18, 2022 32.03 32.13 31.93 32.06 3,971,770 +0.06(+0.20%)
Aug 17, 2022 31.99 32.19 31.77 32.00 5,011,166 -0.24(-0.74%)
Aug 16, 2022 32.37 32.53 32.15 32.24 5,475,299 -0.24(-0.73%)
Aug 15, 2022 32.28 32.62 32.24 32.47 5,389,376 +0.13(+0.40%)
Aug 12, 2022 31.95 32.36 31.91 32.35 8,465,750 +0.52(+1.64%)
Aug 11, 2022 31.93 31.94 31.57 31.83 7,372,408 +0.01(+0.03%)
Aug 10, 2022 31.99 32.04 31.67 31.82 8,931,505 +0.12(+0.37%)
Aug 09, 2022 31.66 31.81 31.57 31.70 6,038,795 +0.10(+0.32%)
Aug 08, 2022 31.73 31.93 31.55 31.60 4,609,744 +0.11(+0.35%)
Aug 05, 2022 30.88 31.51 30.85 31.49 5,214,048 +0.39(+1.26%)
Aug 04, 2022 31.12 31.48 31.01 31.09 6,883,303 -0.02(-0.06%)
Aug 03, 2022 31.53 31.70 31.09 31.11 7,096,038 -0.15(-0.47%)
Aug 02, 2022 31.18 31.63 31.18 31.26 6,325,928 -0.01(-0.03%)
Aug 01, 2022 31.10 31.52 30.88 31.27 6,642,073 +0.02(+0.06%)
Jul 29, 2022 30.86 31.44 30.77 31.25 16,220,170 +0.36(+1.15%)
Jul 28, 2022 30.90 30.94 29.81 30.89 7,316,108 +0.27(+0.90%)
Jul 27, 2022 30.13 30.66 30.06 30.62 8,199,667 +0.57(+1.89%)
Jul 26, 2022 30.16 30.36 30.02 30.05 8,213,092 -0.22(-0.72%)
Jul 25, 2022 30.27 30.47 30.00 30.27 7,048,672 +0.05(+0.18%)
Jul 22, 2022 30.35 30.40 29.94 30.22 5,466,969 +0.06(+0.21%)
Jul 21, 2022 30.14 30.16 29.81 30.15 5,802,061 -0.01(-0.03%)
Jul 20, 2022 30.12 30.45 29.84 30.16 7,080,176 +0.08(+0.27%)
Jul 19, 2022 29.70 30.11 29.63 30.08 8,065,148 +0.65(+2.20%)
Jul 18, 2022 29.70 29.79 29.33 29.43 6,312,334 -0.27(-0.89%)
Jul 15, 2022 29.15 29.70 28.98 29.70 9,325,023 +1.06(+3.70%)
Jul 14, 2022 28.35 28.91 28.32 28.64 8,754,750 -0.25(-0.85%)
Jul 13, 2022 28.48 29.13 28.33 28.88 7,012,261 +0.07(+0.25%)
Jul 12, 2022 28.55 28.97 28.49 28.81 5,338,946 +0.07(+0.25%)
Jul 11, 2022 28.44 28.82 28.23 28.74 6,653,763 +0.11(+0.38%)
Jul 08, 2022 28.31 28.74 28.22 28.63 5,966,731 +0.32(+1.13%)
Jul 07, 2022 28.39 28.53 28.08 28.31 6,995,783 +0.10(+0.36%)
Jul 06, 2022 28.17 28.50 27.92 28.21 7,399,212 +0.15(+0.52%)
Jul 05, 2022 27.75 28.07 27.22 28.06 6,054,473 -0.02(-0.07%)
Jul 01, 2022 27.14 28.17 27.07 28.08 6,957,172 +0.85(+3.12%)
Jun 30, 2022 26.99 27.65 26.90 27.23 8,366,287 -0.07(-0.27%)
Jun 29, 2022 27.71 27.75 27.12 27.30 8,334,527 -0.58(-2.07%)
Jun 28, 2022 28.31 28.69 27.83 27.88 8,403,492 -0.08(-0.29%)
Jun 27, 2022 27.76 28.11 27.57 27.96 7,458,999 +0.25(+0.89%)
Jun 24, 2022 26.86 27.76 26.76 27.71 17,796,940 +1.04(+3.91%)
Jun 23, 2022 26.83 26.83 26.05 26.67 12,728,244 -0.09(-0.34%)
Jun 22, 2022 26.73 27.21 26.63 26.76 26,211,020 -0.20(-0.75%)
Jun 21, 2022 26.21 27.21 26.14 26.96 28,947,492 +0.95(+3.64%)
Jun 17, 2022 26.33 26.46 25.65 26.01 68,164,072 +0.05(+0.17%)
Jun 16, 2022 25.92 26.11 25.48 25.97 26,291,448 -0.46(-1.74%)
Jun 15, 2022 25.67 26.80 25.57 26.43 21,180,300 +1.03(+4.05%)
Jun 14, 2022 25.92 25.94 25.06 25.40 13,392,569 -0.42(-1.64%)
Jun 13, 2022 26.43 26.43 25.65 25.83 15,684,495 -1.21(-4.48%)
Jun 10, 2022 27.45 27.47 26.91 27.04 11,701,798 -0.67(-2.41%)
Jun 09, 2022 28.25 28.32 27.69 27.70 9,442,066 -0.70(-2.48%)
Jun 08, 2022 28.76 28.97 28.26 28.41 14,826,895 -0.59(-2.02%)
Jun 07, 2022 28.91 29.74 28.24 28.99 220,377,824 -0.31(-1.05%)
Jun 06, 2022 30.26 30.66 29.27 29.30 63,255,440 +0.96(+3.38%)
Jun 03, 2022 28.32 28.70 28.08 28.34 15,484,340 -0.03(-0.10%)
Jun 02, 2022 27.86 28.60 27.83 28.37 16,950,014 +0.55(+1.98%)
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.