Skip to main content

Vici Properties Inc (NY: VICI )

27.43 +0.23 (+0.86%)
Streaming Delayed Price Updated: 12:24 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2024 27.19 27.50 27.18 27.20 4,059,382 +0.05(+0.18%)
Apr 16, 2024 27.41 27.47 27.07 27.15 5,313,476 -0.43(-1.56%)
Apr 15, 2024 28.03 28.15 27.38 27.58 3,962,391 -0.36(-1.29%)
Apr 12, 2024 28.18 28.18 27.85 27.94 4,746,777 -0.26(-0.92%)
Apr 11, 2024 28.24 28.41 28.02 28.20 12,409,495 +0.09(+0.32%)
Apr 10, 2024 29.21 29.26 28.07 28.11 7,353,120 -1.69(-5.67%)
Apr 09, 2024 29.77 29.96 29.63 29.80 4,761,238 +0.17(+0.57%)
Apr 08, 2024 29.35 29.66 29.32 29.63 5,319,701 +0.31(+1.06%)
Apr 05, 2024 29.25 29.34 28.96 29.32 5,480,499 +0.06(+0.21%)
Apr 04, 2024 29.65 29.75 29.13 29.26 4,908,192 -0.10(-0.34%)
Apr 03, 2024 29.41 29.52 29.24 29.36 4,334,226 -0.11(-0.37%)
Apr 02, 2024 29.40 29.59 29.32 29.47 5,072,965 -0.13(-0.44%)
Apr 01, 2024 29.89 29.89 29.57 29.60 5,635,923 -0.19(-0.64%)
Mar 28, 2024 29.83 29.86 29.84 29.79 7,192,059 +0.04(+0.13%)
Mar 27, 2024 29.36 29.76 29.30 29.75 5,761,687 +0.60(+2.06%)
Mar 26, 2024 28.86 29.20 28.77 29.15 5,271,226 +0.33(+1.15%)
Mar 25, 2024 28.94 29.04 28.77 28.82 3,954,889 +0.00(+0.00%)
Mar 22, 2024 29.19 29.25 28.77 28.82 4,663,715 -0.37(-1.27%)
Mar 21, 2024 28.94 29.23 28.85 29.19 6,315,293 +0.37(+1.28%)
Mar 20, 2024 28.41 28.90 28.26 28.82 4,609,154 -0.15(-0.52%)
Mar 19, 2024 29.09 29.09 28.76 28.97 5,208,226 +0.03(+0.10%)
Mar 18, 2024 28.86 29.12 28.73 28.94 3,987,162 +0.01(+0.03%)
Mar 15, 2024 28.63 28.99 28.60 28.93 10,607,760 +0.11(+0.38%)
Mar 14, 2024 29.19 29.20 28.66 28.82 9,440,039 -0.49(-1.67%)
Mar 13, 2024 29.63 29.80 29.24 29.31 8,660,570 -0.24(-0.81%)
Mar 12, 2024 29.60 29.73 29.38 29.55 6,703,729 -0.10(-0.34%)
Mar 11, 2024 29.05 29.74 29.04 29.65 7,676,654 +0.53(+1.82%)
Mar 08, 2024 29.19 29.40 29.06 29.12 6,314,768 +0.10(+0.34%)
Mar 07, 2024 29.00 29.29 28.80 29.02 4,953,469 +0.08(+0.28%)
Mar 06, 2024 29.11 29.14 28.78 28.94 4,696,904 +0.02(+0.07%)
Mar 05, 2024 29.61 29.64 28.84 28.92 6,129,509 -0.80(-2.69%)
Mar 04, 2024 29.45 29.83 29.20 29.72 8,525,102 +0.14(+0.47%)
Mar 01, 2024 29.81 29.83 29.11 29.58 12,387,562 -0.35(-1.17%)
Feb 29, 2024 29.82 30.05 29.67 29.93 8,642,676 +0.37(+1.25%)
Feb 28, 2024 29.25 29.78 29.25 29.56 5,675,875 +0.17(+0.58%)
Feb 27, 2024 29.76 29.89 29.34 29.39 4,675,412 -0.16(-0.54%)
Feb 26, 2024 29.95 30.05 29.47 29.55 7,203,037 -0.50(-1.66%)
Feb 23, 2024 29.85 30.41 29.75 30.05 5,775,462 +0.35(+1.18%)
Feb 22, 2024 29.71 29.91 29.63 29.70 5,644,032 +0.04(+0.13%)
Feb 21, 2024 29.59 29.74 29.35 29.66 6,078,647 +0.10(+0.34%)
Feb 20, 2024 29.45 29.66 29.29 29.56 6,885,693 +0.03(+0.10%)
Feb 16, 2024 29.20 29.57 29.01 29.53 8,178,133 +0.04(+0.14%)
Feb 15, 2024 29.43 29.69 29.31 29.49 5,933,849 +0.29(+0.99%)
Feb 14, 2024 29.29 29.38 29.13 29.20 5,425,988 -0.03(-0.10%)
Feb 13, 2024 29.20 29.29 28.91 29.23 6,521,525 -0.48(-1.62%)
Feb 12, 2024 29.83 29.98 29.64 29.71 4,118,346 -0.01(-0.03%)
Feb 09, 2024 29.66 29.73 29.34 29.72 4,955,154 +0.05(+0.17%)
Feb 08, 2024 29.62 29.93 29.58 29.67 4,405,947 -0.03(-0.10%)
Feb 07, 2024 29.92 30.01 29.60 29.70 6,512,047 -0.13(-0.44%)
Feb 06, 2024 29.55 30.02 29.38 29.83 5,909,805 +0.20(+0.67%)
Feb 05, 2024 30.15 30.15 29.61 29.63 6,976,575 -0.92(-3.01%)
Feb 02, 2024 30.77 30.77 30.24 30.55 6,077,164 -0.50(-1.61%)
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.