Skip to main content

Vici Properties Inc (NY: VICI )

33.07 -0.21 (-0.63%)
Streaming Delayed Price Updated: 3:07 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 29.84 30.51 29.82 30.47 8,981,733 +0.76(+2.55%)
Mar 30, 2023 29.75 29.95 29.62 29.71 4,573,845 +0.10(+0.35%)
Mar 29, 2023 29.79 29.83 29.54 29.61 4,555,071 +0.13(+0.44%)
Mar 28, 2023 29.08 29.54 29.08 29.48 5,102,108 +0.17(+0.57%)
Mar 27, 2023 29.21 29.57 29.12 29.31 6,859,784 +0.30(+1.03%)
Mar 24, 2023 27.94 29.05 27.70 29.01 8,187,653 +0.93(+3.33%)
Mar 23, 2023 28.48 28.83 27.98 28.08 5,596,259 -0.26(-0.92%)
Mar 22, 2023 28.98 29.11 28.29 28.34 6,833,777 -0.75(-2.57%)
Mar 21, 2023 29.31 29.51 29.07 29.09 7,257,729 +0.00(+0.00%)
Mar 20, 2023 28.88 29.19 28.79 29.09 5,985,320 +0.33(+1.15%)
Mar 17, 2023 29.19 29.22 28.66 28.76 22,731,202 -0.44(-1.52%)
Mar 16, 2023 28.89 29.38 28.68 29.20 8,045,333 +0.02(+0.06%)
Mar 15, 2023 29.45 29.61 28.89 29.18 7,024,639 -0.62(-2.07%)
Mar 14, 2023 29.88 30.19 29.52 29.80 6,887,812 +0.34(+1.16%)
Mar 13, 2023 29.10 29.78 28.98 29.46 7,966,315 +0.05(+0.16%)
Mar 10, 2023 30.54 30.65 29.23 29.41 8,990,665 -1.24(-4.03%)
Mar 09, 2023 31.54 31.54 30.60 30.65 7,984,530 -0.50(-1.60%)
Mar 08, 2023 30.86 31.17 30.83 31.15 5,248,752 +0.26(+0.84%)
Mar 07, 2023 31.32 31.44 30.86 30.89 6,033,445 -0.42(-1.36%)
Mar 06, 2023 31.52 31.68 31.21 31.31 5,746,983 -0.17(-0.53%)
Mar 03, 2023 31.37 31.61 31.13 31.48 10,756,030 +0.30(+0.95%)
Mar 02, 2023 31.09 31.33 30.82 31.18 12,476,980 +0.09(+0.30%)
Mar 01, 2023 30.86 31.15 30.67 31.09 10,693,071 +0.16(+0.51%)
Feb 28, 2023 31.13 31.41 30.85 30.93 10,826,549 -0.14(-0.45%)
Feb 27, 2023 31.11 31.53 30.93 31.07 7,040,039 +0.36(+1.17%)
Feb 24, 2023 31.48 31.52 30.48 30.71 11,735,577 -0.18(-0.57%)
Feb 23, 2023 30.97 31.12 30.65 30.89 4,741,711 +0.02(+0.06%)
Feb 22, 2023 31.16 31.35 30.79 30.87 4,668,388 -0.22(-0.71%)
Feb 21, 2023 31.09 31.19 30.97 31.09 4,408,693 -0.18(-0.56%)
Feb 17, 2023 31.45 31.57 31.15 31.27 6,635,558 -0.18(-0.59%)
Feb 16, 2023 31.36 31.66 31.21 31.45 3,766,824 -0.21(-0.67%)
Feb 15, 2023 31.37 31.70 31.29 31.66 5,061,473 +0.13(+0.41%)
Feb 14, 2023 31.83 31.92 31.38 31.53 3,879,562 -0.32(-1.01%)
Feb 13, 2023 31.88 31.95 31.69 31.86 4,969,408 +0.05(+0.15%)
Feb 10, 2023 31.41 31.87 31.41 31.81 3,787,253 +0.17(+0.52%)
Feb 09, 2023 32.01 32.20 31.59 31.64 5,263,235 -0.20(-0.64%)
Feb 08, 2023 31.76 32.09 31.68 31.85 4,063,610 -0.03(-0.09%)
Feb 07, 2023 31.75 31.98 31.39 31.87 4,268,796 -0.09(-0.29%)
Feb 06, 2023 31.62 32.12 31.59 31.97 5,299,142 +0.13(+0.41%)
Feb 03, 2023 31.66 31.86 31.47 31.84 5,526,564 -0.04(-0.12%)
Feb 02, 2023 32.01 32.35 31.58 31.87 7,213,529 +0.07(+0.23%)
Feb 01, 2023 31.49 32.01 31.18 31.80 4,341,363 +0.27(+0.85%)
Jan 31, 2023 31.26 31.60 31.12 31.53 7,983,562 +0.28(+0.89%)
Jan 30, 2023 31.31 31.63 31.16 31.26 3,433,349 -0.24(-0.76%)
Jan 27, 2023 31.41 31.68 31.25 31.50 3,979,844 +0.15(+0.47%)
Jan 26, 2023 31.27 31.41 31.01 31.35 3,362,700 +0.23(+0.74%)
Jan 25, 2023 31.29 31.30 30.80 31.12 4,683,672 -0.21(-0.68%)
Jan 24, 2023 26.28 35.67 26.28 31.33 4,008,663 +0.30(+0.95%)
Jan 23, 2023 31.03 31.30 30.86 31.03 4,847,589 +0.06(+0.18%)
Jan 20, 2023 30.60 31.01 30.47 30.98 5,159,361 +0.37(+1.21%)
Jan 19, 2023 30.00 30.72 29.95 30.61 13,192,368 +0.45(+1.50%)
Jan 18, 2023 31.18 31.32 30.15 30.16 7,044,579 -0.87(-2.80%)
Jan 17, 2023 30.57 31.13 30.55 31.03 12,978,590 +0.44(+1.45%)
Jan 13, 2023 30.43 30.66 30.21 30.58 22,600,624 -0.80(-2.56%)
Jan 12, 2023 31.08 31.42 30.71 31.39 7,242,016 +0.44(+1.43%)
Jan 11, 2023 30.23 30.94 30.13 30.94 7,694,301 +1.07(+3.58%)
Jan 10, 2023 29.53 29.90 29.33 29.87 7,651,655 +0.37(+1.25%)
Jan 09, 2023 29.24 29.70 29.12 29.50 4,582,944 +0.17(+0.57%)
Jan 06, 2023 28.99 29.44 28.91 29.34 5,554,489 +0.30(+1.05%)
Jan 05, 2023 29.34 29.37 28.94 29.03 4,537,933 -0.44(-1.50%)
Jan 04, 2023 29.42 29.74 29.30 29.48 6,373,996 +0.18(+0.63%)
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.