Skip to main content

Vici Properties Inc (NY: VICI )

33.06 -0.22 (-0.66%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 28.42 28.70 28.36 28.65 12,359,236 +0.26(+0.91%)
Nov 29, 2023 28.22 28.51 28.12 28.39 9,090,274 +0.38(+1.37%)
Nov 28, 2023 27.47 28.06 27.47 28.01 5,470,633 +0.44(+1.60%)
Nov 27, 2023 27.46 27.69 27.33 27.57 6,159,774 +0.10(+0.35%)
Nov 24, 2023 27.46 27.48 27.27 27.47 1,687,205 +0.05(+0.17%)
Nov 22, 2023 27.24 27.44 27.09 27.42 6,999,879 +0.39(+1.45%)
Nov 21, 2023 27.31 27.33 26.87 27.03 5,942,514 -0.38(-1.40%)
Nov 20, 2023 27.36 27.57 27.16 27.41 7,566,032 +0.02(+0.07%)
Nov 17, 2023 27.74 27.76 27.28 27.39 8,063,968 -0.12(-0.42%)
Nov 16, 2023 27.73 27.87 27.48 27.51 5,852,127 -0.19(-0.69%)
Nov 15, 2023 27.93 28.19 27.69 27.70 7,082,148 -0.24(-0.86%)
Nov 14, 2023 27.53 28.33 27.51 27.94 11,443,716 +1.02(+3.77%)
Nov 13, 2023 27.12 27.15 26.78 26.92 7,218,357 -0.35(-1.30%)
Nov 10, 2023 27.15 27.33 26.92 27.28 9,988,345 +0.34(+1.25%)
Nov 09, 2023 27.55 27.55 26.88 26.94 6,607,567 -0.47(-1.71%)
Nov 08, 2023 27.59 27.69 27.35 27.41 4,727,436 -0.14(-0.52%)
Nov 07, 2023 27.83 27.87 27.46 27.56 4,482,657 -0.24(-0.86%)
Nov 06, 2023 27.92 28.00 27.59 27.80 5,101,307 -0.16(-0.58%)
Nov 03, 2023 27.80 28.22 27.78 27.96 7,656,285 +0.56(+2.03%)
Nov 02, 2023 27.03 27.50 26.82 27.40 6,396,171 +0.69(+2.58%)
Nov 01, 2023 26.79 26.91 26.48 26.71 6,337,035 -0.03(-0.11%)
Oct 31, 2023 26.29 26.77 26.22 26.74 7,130,947 +0.69(+2.65%)
Oct 30, 2023 26.27 26.50 25.52 26.05 8,799,271 -0.15(-0.59%)
Oct 27, 2023 26.51 26.56 26.07 26.21 5,116,779 -0.20(-0.76%)
Oct 26, 2023 26.55 26.79 26.27 26.41 7,401,060 -0.01(-0.04%)
Oct 25, 2023 26.60 26.74 26.37 26.42 4,895,597 -0.37(-1.40%)
Oct 24, 2023 26.26 26.85 26.24 26.79 5,933,500 +0.64(+2.46%)
Oct 23, 2023 26.24 26.65 26.14 26.15 9,337,947 -0.22(-0.84%)
Oct 20, 2023 26.93 26.99 26.31 26.37 9,432,488 -0.55(-2.03%)
Oct 19, 2023 27.42 27.64 26.89 26.91 8,762,598 -0.63(-2.30%)
Oct 18, 2023 27.95 28.06 27.51 27.55 5,397,827 -0.51(-1.81%)
Oct 17, 2023 27.94 28.39 27.93 28.06 7,314,111 -0.05(-0.17%)
Oct 16, 2023 27.95 28.17 27.71 28.10 4,703,274 +0.36(+1.31%)
Oct 13, 2023 27.79 27.91 27.58 27.74 3,899,129 +0.06(+0.21%)
Oct 12, 2023 28.09 28.10 27.56 27.68 4,289,475 -0.46(-1.63%)
Oct 11, 2023 28.17 28.35 27.90 28.14 7,638,641 +0.12(+0.44%)
Oct 10, 2023 27.93 28.19 27.77 28.02 4,559,027 +0.04(+0.14%)
Oct 09, 2023 27.27 28.00 27.25 27.98 4,270,676 +0.56(+2.03%)
Oct 06, 2023 26.95 27.59 26.60 27.42 6,170,765 +0.29(+1.06%)
Oct 05, 2023 27.18 27.36 27.01 27.14 10,276,296 -0.04(-0.14%)
Oct 04, 2023 26.90 27.19 26.56 27.17 7,287,387 +0.30(+1.11%)
Oct 03, 2023 27.24 27.36 26.77 26.88 6,051,965 -0.58(-2.13%)
Oct 02, 2023 27.77 28.00 27.36 27.46 6,464,018 -0.43(-1.55%)
Sep 29, 2023 28.42 28.50 27.76 27.89 9,774,274 -0.35(-1.26%)
Sep 28, 2023 27.75 28.27 27.75 28.25 7,220,258 +0.57(+2.04%)
Sep 27, 2023 28.06 28.24 27.65 27.68 5,320,329 -0.30(-1.06%)
Sep 26, 2023 28.30 28.37 27.88 27.98 5,470,547 -0.54(-1.88%)
Sep 25, 2023 28.35 28.60 28.48 28.52 4,585,628 +0.02(+0.07%)
Sep 22, 2023 28.88 28.98 28.48 28.50 4,185,571 -0.35(-1.23%)
Sep 21, 2023 29.31 29.36 28.84 28.85 4,398,980 -0.54(-1.83%)
Sep 20, 2023 29.43 29.72 29.36 29.39 3,563,205 +0.08(+0.28%)
Sep 19, 2023 29.13 29.41 29.13 29.31 6,274,115 +0.13(+0.45%)
Sep 18, 2023 29.70 29.74 29.11 29.17 5,318,711 -0.50(-1.69%)
Sep 15, 2023 29.68 29.77 29.51 29.67 8,489,044 -0.12(-0.41%)
Sep 14, 2023 29.83 29.88 29.71 29.80 3,767,655 +0.22(+0.74%)
Sep 13, 2023 29.76 29.80 29.48 29.58 4,107,182 -0.12(-0.41%)
Sep 12, 2023 29.55 29.85 29.54 29.70 3,473,040 +0.09(+0.29%)
Sep 11, 2023 29.50 29.72 29.42 29.62 4,039,768 +0.12(+0.42%)
Sep 08, 2023 29.65 29.86 29.45 29.50 4,461,400 -0.03(-0.10%)
Sep 07, 2023 29.43 29.83 29.29 29.52 4,865,486 +0.20(+0.68%)
Sep 06, 2023 29.11 29.34 29.06 29.32 4,396,931 +0.18(+0.62%)
Sep 05, 2023 29.36 29.53 29.11 29.15 5,211,483 -0.16(-0.55%)
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.