Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vici Properties Inc (NY: VICI )

29.26 -0.29 (-0.98%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 28, 2018 16.05 16.44 16.03 16.43 4,327,013 +0.36(+2.22%)
Sep 27, 2018 16.02 16.17 15.87 16.07 3,787,650 +0.26(+1.67%)
Sep 26, 2018 15.95 16.10 15.77 15.80 4,894,292 -0.16(-0.99%)
Sep 25, 2018 15.98 16.09 15.92 15.96 4,983,195 +0.02(+0.14%)
Sep 24, 2018 16.12 16.15 15.80 15.94 5,742,732 -0.12(-0.75%)
Sep 21, 2018 16.11 16.14 15.98 16.06 19,763,884 +0.01(+0.05%)
Sep 20, 2018 16.16 16.19 16.01 16.05 6,932,119 -0.05(-0.33%)
Sep 19, 2018 16.19 16.34 16.07 16.10 9,129,346 -0.08(-0.51%)
Sep 18, 2018 16.15 16.30 16.13 16.19 4,625,281 +0.06(+0.37%)
Sep 17, 2018 15.99 16.31 15.95 16.13 5,675,184 +0.19(+1.18%)
Sep 14, 2018 15.86 16.00 15.75 15.94 5,347,339 +0.12(+0.76%)
Sep 13, 2018 15.77 15.87 15.76 15.82 4,284,639 +0.11(+0.67%)
Sep 12, 2018 15.69 15.87 15.66 15.71 3,153,292 +0.00(+0.00%)
Sep 11, 2018 15.74 15.77 15.60 15.71 3,421,963 -0.03(-0.19%)
Sep 10, 2018 15.70 15.80 15.68 15.74 5,363,895 +0.13(+0.82%)
Sep 07, 2018 15.59 15.64 15.54 15.62 2,693,686 +0.02(+0.14%)
Sep 06, 2018 15.65 15.74 15.59 15.59 3,183,695 -0.07(-0.43%)
Sep 05, 2018 15.67 15.73 15.53 15.66 1,549,575 -0.02(-0.14%)
Sep 04, 2018 15.62 15.74 15.55 15.68 1,820,556 +0.01(+0.10%)
Aug 31, 2018 15.67 15.67 15.67 0 +0.20(+1.31%)
Aug 30, 2018 15.62 15.65 15.46 15.47 1,434,154 -0.19(-1.24%)
Aug 29, 2018 15.74 15.74 15.62 15.66 1,861,640 -0.02(-0.14%)
Aug 28, 2018 15.63 15.73 15.56 15.68 3,936,152 +0.09(+0.58%)
Aug 27, 2018 15.54 15.60 15.51 15.59 3,048,804 +0.08(+0.53%)
Aug 24, 2018 15.52 15.60 15.46 15.51 1,276,251 +0.01(+0.05%)
Aug 23, 2018 15.37 15.55 15.36 15.50 1,436,315 +0.12(+0.78%)
Aug 22, 2018 15.48 15.52 15.37 15.38 1,723,028 -0.10(-0.68%)
Aug 21, 2018 15.29 15.59 15.26 15.49 1,702,529 +0.16(+1.03%)
Aug 20, 2018 15.44 15.60 15.21 15.33 1,734,194 -0.16(-1.02%)
Aug 17, 2018 15.49 15.65 15.46 15.49 2,130,822 +0.00(+0.00%)
Aug 16, 2018 15.35 15.53 15.23 15.49 2,800,311 +0.19(+1.27%)
Aug 15, 2018 15.05 15.29 15.04 15.29 1,650,849 +0.23(+1.54%)
Aug 14, 2018 15.20 15.38 15.03 15.06 2,472,689 +0.02(+0.10%)
Aug 13, 2018 15.13 15.18 14.97 15.05 1,737,806 -0.05(-0.35%)
Aug 10, 2018 14.94 15.12 14.93 15.10 1,218,870 +0.02(+0.15%)
Aug 09, 2018 15.15 15.24 14.98 15.08 1,024,566 -0.11(-0.74%)
Aug 08, 2018 14.94 15.23 14.84 15.19 2,963,206 +0.31(+2.06%)
Aug 07, 2018 14.79 14.94 14.72 14.88 3,365,170 +0.08(+0.56%)
Aug 06, 2018 14.65 14.85 14.63 14.80 3,796,145 +0.16(+1.07%)
Aug 03, 2018 14.80 14.99 14.46 14.64 3,505,154 -0.08(-0.56%)
Aug 02, 2018 14.96 15.01 14.67 14.73 6,294,755 -0.26(-1.75%)
Aug 01, 2018 15.21 15.32 14.95 14.99 3,131,217 -0.26(-1.72%)
Jul 31, 2018 15.68 15.68 15.22 15.25 3,310,931 -0.04(-0.29%)
Jul 30, 2018 15.24 15.40 15.18 15.29 942,611 +0.07(+0.44%)
Jul 27, 2018 15.34 15.43 15.17 15.23 996,554 -0.13(-0.88%)
Jul 26, 2018 15.37 15.55 15.34 15.36 1,074,557 -0.04(-0.29%)
Jul 25, 2018 15.36 15.47 15.29 15.41 1,736,864 +0.06(+0.39%)
Jul 24, 2018 15.48 15.51 15.35 15.35 1,530,838 -0.09(-0.58%)
Jul 23, 2018 15.57 15.59 15.37 15.44 1,738,896 -0.10(-0.63%)
Jul 20, 2018 15.64 15.64 15.44 15.53 1,439,048 -0.03(-0.19%)
Jul 19, 2018 15.55 15.65 15.41 15.56 4,723,616 +0.02(+0.14%)
Jul 18, 2018 15.68 15.76 15.48 15.54 3,502,645 -0.16(-1.00%)
Jul 17, 2018 15.86 15.92 15.70 15.70 1,948,250 -0.16(-1.04%)
Jul 16, 2018 15.87 15.89 15.76 15.86 1,195,789 +0.00(+0.00%)
Jul 13, 2018 15.73 15.88 15.73 15.86 1,680,928 +0.17(+1.10%)
Jul 12, 2018 15.68 15.80 15.65 15.69 1,217,936 -0.01(-0.09%)
Jul 11, 2018 15.77 15.85 15.59 15.71 1,800,484 -0.13(-0.85%)
Jul 10, 2018 15.87 15.90 15.76 15.84 2,263,027 +0.02(+0.14%)
Jul 09, 2018 15.83 15.87 15.79 15.82 2,345,723 +0.01(+0.05%)
Jul 06, 2018 15.75 15.83 15.66 15.81 4,086,691 +0.08(+0.52%)
Jul 05, 2018 15.71 15.74 15.59 15.73 2,276,152 +0.10(+0.62%)
Jul 03, 2018 15.63 15.63 15.63 0 +0.12(+0.77%)
Jul 02, 2018 15.41 15.55 15.34 15.51 1,957,510 +0.04(+0.29%)
Jun 29, 2018 15.37 15.56 15.13 15.47 2,304,553 +0.13(+0.83%)
Jun 28, 2018 15.38 15.42 15.20 15.34 3,135,863 -0.01(-0.05%)
Jun 27, 2018 15.36 15.47 15.27 15.35 5,552,697 -0.04(-0.23%)
Jun 26, 2018 15.37 15.45 15.31 15.38 6,244,985 -0.04(-0.24%)
Jun 25, 2018 15.50 15.50 15.31 15.42 3,923,310 -0.10(-0.67%)
Jun 22, 2018 15.60 15.60 15.42 15.52 3,564,703 +0.01(+0.05%)
Jun 21, 2018 15.52 15.54 15.43 15.52 3,436,398 +0.02(+0.14%)
Jun 20, 2018 15.29 15.55 15.24 15.49 7,196,310 +0.21(+1.40%)
Jun 19, 2018 15.17 15.43 15.17 15.28 6,849,564 +0.04(+0.24%)
Jun 18, 2018 15.12 15.35 15.12 15.24 7,893,073 +0.06(+0.39%)
Jun 15, 2018 15.36 15.19 15.18 12,092,067 -0.01(-0.05%)
Jun 14, 2018 15.28 15.35 15.15 15.19 6,856,322 -0.05(-0.34%)
Jun 13, 2018 15.25 15.33 15.18 15.24 6,964,742 +0.00(+0.00%)
Jun 12, 2018 15.16 15.29 15.09 15.24 4,475,848 +0.05(+0.34%)
Jun 11, 2018 15.17 15.28 15.10 15.19 4,064,970 +0.07(+0.44%)
Jun 08, 2018 14.84 15.45 14.78 15.12 8,540,930 +0.32(+2.15%)
Jun 07, 2018 14.85 14.92 14.73 14.81 5,579,433 +0.02(+0.15%)
Jun 06, 2018 14.75 14.78 3,097,320 -0.10(-0.65%)
Jun 05, 2018 15.08 15.16 14.77 14.88 6,297,258 -0.19(-1.28%)
Jun 04, 2018 14.92 15.15 14.80 15.07 9,779,216 +0.36(+2.47%)
Jun 01, 2018 14.55 14.75 14.41 14.71 4,136,794 +0.38(+2.63%)
May 31, 2018 14.71 14.81 14.30 14.33 17,502,834 -0.43(-2.91%)
May 30, 2018 14.82 14.84 14.69 14.76 7,044,597 +0.01(+0.05%)
May 29, 2018 14.71 14.81 14.65 14.75 3,243,945 +0.06(+0.40%)
May 25, 2018 14.69 14.69 14.69 0 +0.01(+0.05%)
May 24, 2018 14.74 14.76 14.62 14.69 2,127,882 -0.04(-0.25%)
May 23, 2018 14.60 14.74 14.58 14.72 2,517,141 +0.11(+0.76%)
May 22, 2018 14.67 14.71 14.55 14.61 4,067,870 -0.01(-0.05%)
May 21, 2018 14.53 14.76 14.50 14.62 4,342,437 +0.15(+1.02%)
May 18, 2018 14.62 14.64 14.39 14.47 2,831,876 -0.10(-0.71%)
May 17, 2018 14.64 14.84 14.57 14.58 5,237,624 +0.04(+0.25%)
May 16, 2018 14.29 14.64 14.29 14.54 4,870,684 +0.22(+1.55%)
May 15, 2018 14.27 14.44 14.24 14.32 6,956,845 +0.04(+0.26%)
May 14, 2018 14.13 14.29 14.12 14.28 4,620,410 +0.22(+1.58%)
May 11, 2018 14.12 14.13 13.95 14.06 2,075,022 -0.09(-0.63%)
May 10, 2018 14.06 14.19 14.04 14.15 3,479,081 +0.17(+1.22%)
May 09, 2018 13.87 14.38 13.87 13.98 5,602,671 +0.36(+2.61%)
May 08, 2018 13.42 13.76 13.41 13.62 4,497,924 +0.18(+1.38%)
May 07, 2018 13.32 13.52 13.30 13.44 4,827,821 +0.10(+0.78%)
May 04, 2018 13.21 13.54 13.16 13.33 3,536,020 +0.13(+0.95%)
May 03, 2018 13.19 13.36 13.19 13.21 2,941,968 -0.01(-0.11%)
May 02, 2018 13.41 13.44 13.19 13.22 4,812,725 -0.25(-1.87%)
May 01, 2018 13.39 13.50 13.25 13.47 5,111,494 +0.02(+0.16%)
Apr 30, 2018 13.36 13.47 13.31 13.45 2,217,563 +0.10(+0.72%)
Apr 27, 2018 13.30 13.39 13.19 13.36 1,606,796 +0.03(+0.22%)
Apr 26, 2018 13.34 13.40 13.30 13.33 1,946,535 -0.02(-0.17%)
Apr 25, 2018 13.28 13.43 13.28 13.35 1,360,554 +0.00(+0.00%)
Apr 24, 2018 13.38 13.49 13.28 13.35 1,444,104 -0.04(-0.28%)
Apr 23, 2018 13.50 13.50 13.01 13.39 1,258,431 -0.07(-0.50%)
Apr 20, 2018 13.50 13.57 13.37 13.45 1,452,630 -0.04(-0.27%)
Apr 19, 2018 13.60 13.61 13.47 13.49 1,815,851 -0.11(-0.82%)
Apr 18, 2018 13.53 13.62 13.50 13.60 1,973,745 +0.08(+0.60%)
Apr 17, 2018 13.52 13.63 13.50 13.52 2,121,909 +0.03(+0.22%)
Apr 16, 2018 13.47 13.59 13.42 13.49 3,967,596 +0.02(+0.16%)
Apr 13, 2018 13.47 13.50 13.34 13.47 1,928,009 +0.02(+0.16%)
Apr 12, 2018 13.44 13.56 13.25 13.44 1,212,022 +0.00(+0.00%)
Apr 11, 2018 13.36 13.48 13.30 13.44 2,603,940 +0.01(+0.06%)
Apr 10, 2018 13.53 13.56 13.33 13.44 2,061,087 +0.01(+0.11%)
Apr 09, 2018 13.53 13.57 13.39 13.42 3,945,675 -0.10(-0.77%)
Apr 06, 2018 13.44 13.57 13.38 13.53 2,955,913 +0.07(+0.55%)
Apr 05, 2018 13.44 13.53 13.36 13.45 5,208,433 +0.04(+0.28%)
Apr 04, 2018 13.44 13.57 13.32 13.41 4,436,089 -0.10(-0.77%)
Apr 03, 2018 13.56 13.58 13.42 13.52 2,375,414 -0.01(-0.11%)
Apr 02, 2018 13.58 13.61 13.42 13.53 6,934,728 -0.02(-0.16%)
Mar 29, 2018 13.56 13.56 13.56 0 +0.04(+0.27%)
Mar 28, 2018 13.59 13.64 13.44 13.52 6,595,125 -0.04(-0.27%)
Mar 27, 2018 13.75 13.75 13.45 13.56 1,935,905 -0.13(-0.97%)
Mar 26, 2018 13.69 13.89 13.58 13.69 2,872,493 +0.14(+1.03%)
Mar 23, 2018 13.83 13.89 13.40 13.55 2,917,988 -0.24(-1.76%)
Mar 22, 2018 13.83 13.94 13.76 13.79 2,082,066 -0.12(-0.90%)
Mar 21, 2018 13.93 13.98 13.77 13.91 2,641,194 -0.04(-0.32%)
Mar 20, 2018 14.19 14.19 13.82 13.96 6,095,480 -0.15(-1.04%)
Mar 19, 2018 14.25 14.26 14.05 14.11 3,168,289 -0.14(-0.98%)
Mar 16, 2018 14.12 14.33 14.10 14.24 26,637,860 +0.00(+0.00%)
Mar 15, 2018 14.41 14.49 14.08 14.24 4,214,286 -0.15(-1.07%)
Mar 14, 2018 14.40 14.49 14.37 14.40 3,737,451 +0.02(+0.15%)
Mar 13, 2018 14.23 14.44 14.23 14.38 2,884,490 +0.15(+1.08%)
Mar 12, 2018 14.38 14.42 14.08 14.22 4,224,560 -0.15(-1.07%)
Mar 09, 2018 14.05 14.41 14.00 14.38 3,854,983 +0.23(+1.61%)
Mar 08, 2018 14.37 14.41 14.08 14.15 3,337,186 -0.23(-1.63%)
Mar 07, 2018 14.38 1,954,348 +0.00(+0.00%)
Mar 06, 2018 14.38 14.46 14.30 14.38 3,204,511 +0.10(+0.72%)
Mar 05, 2018 14.20 14.31 14.17 14.28 2,449,927 +0.05(+0.36%)
Mar 02, 2018 14.30 14.32 14.05 14.23 2,005,960 -0.07(-0.46%)
Mar 01, 2018 14.34 14.46 14.19 14.30 3,646,542 -0.04(-0.31%)
Feb 28, 2018 14.25 14.46 14.16 14.34 3,283,621 +0.07(+0.46%)
Feb 27, 2018 14.49 14.55 14.22 14.27 2,269,838 -0.18(-1.22%)
Feb 26, 2018 14.52 14.52 14.33 14.45 2,852,575 -0.09(-0.61%)
Feb 23, 2018 14.56 14.63 14.41 14.54 3,587,523 -0.01(-0.10%)
Feb 22, 2018 14.67 14.43 14.55 3,699,487 +0.12(+0.86%)
Feb 21, 2018 14.66 14.67 14.38 14.43 3,387,129 -0.24(-1.65%)
Feb 20, 2018 14.56 14.73 14.56 14.67 3,099,492 +0.01(+0.05%)
Feb 16, 2018 14.66 14.66 14.66 0 +0.10(+0.70%)
Feb 15, 2018 14.53 14.63 14.27 14.56 3,161,086 +0.15(+1.02%)
Feb 14, 2018 14.43 14.51 14.17 14.41 3,151,226 -0.04(-0.25%)
Feb 13, 2018 14.45 14.49 14.23 14.45 1,903,654 +0.09(+0.61%)
Feb 12, 2018 14.64 14.67 14.19 14.36 2,929,889 -0.24(-1.66%)
Feb 09, 2018 14.67 14.89 13.94 14.60 7,722,339 -0.07(-0.45%)
Feb 08, 2018 15.07 15.18 14.60 14.67 10,533,120 -0.56(-3.66%)
Feb 07, 2018 14.90 15.04 14.90 15.23 21,462,668 +0.19(+1.27%)
Feb 06, 2018 14.85 15.34 14.30 15.04 12,710,064 -0.12(-0.77%)
Feb 05, 2018 15.24 15.40 13.57 15.15 6,072,248 -0.26(-1.67%)
Feb 02, 2018 15.22 15.48 14.96 15.41 6,711,630 +0.09(+0.57%)
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.