Skip to main content

Vici Properties Inc (NY: VICI )

28.20 -0.09 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 16.55 16.80 16.42 16.71 4,885,035 +0.16(+0.95%)
Jun 29, 2020 16.61 16.75 16.13 16.56 9,357,506 +0.22(+1.36%)
Jun 26, 2020 17.10 17.18 16.09 16.34 7,385,264 -0.84(-4.89%)
Jun 25, 2020 17.01 17.33 16.87 17.18 5,777,352 -0.02(-0.10%)
Jun 24, 2020 17.71 17.78 16.76 17.19 8,058,425 -0.80(-4.44%)
Jun 23, 2020 18.02 18.26 17.82 17.99 9,528,528 +0.22(+1.24%)
Jun 22, 2020 18.15 18.15 17.51 17.77 9,640,209 -0.56(-3.07%)
Jun 19, 2020 18.28 18.56 17.97 18.33 10,620,219 -0.10(-0.53%)
Jun 18, 2020 18.44 18.65 18.30 18.43 4,591,667 -0.24(-1.31%)
Jun 17, 2020 18.63 19.02 18.41 18.68 18,630,888 +0.43(+2.37%)
Jun 16, 2020 19.35 19.35 17.85 18.24 14,378,456 -0.38(-2.01%)
Jun 15, 2020 17.44 18.85 17.29 18.62 29,281,174 +0.44(+2.42%)
Jun 12, 2020 17.53 18.21 17.14 18.18 6,936,721 +1.45(+8.68%)
Jun 11, 2020 16.20 16.95 15.92 16.73 5,962,073 -0.52(-3.03%)
Jun 10, 2020 17.72 17.90 16.69 17.25 7,850,671 -0.69(-3.86%)
Jun 09, 2020 18.00 18.39 17.76 17.94 3,964,300 -0.68(-3.64%)
Jun 08, 2020 19.18 19.25 18.48 18.62 9,143,871 -0.13(-0.70%)
Jun 05, 2020 18.99 19.56 18.41 18.75 10,030,295 +0.62(+3.42%)
Jun 04, 2020 17.86 18.59 17.53 18.13 7,297,347 +0.26(+1.46%)
Jun 03, 2020 16.97 18.03 16.92 17.87 7,459,948 +1.18(+7.09%)
Jun 02, 2020 17.13 17.13 16.52 16.69 7,411,171 -0.11(-0.68%)
Jun 01, 2020 15.94 16.91 15.93 16.80 4,188,209 +0.80(+4.99%)
May 29, 2020 15.60 16.11 15.36 16.00 5,959,932 +0.20(+1.24%)
May 28, 2020 16.57 16.74 15.79 15.80 5,106,250 -0.55(-3.39%)
May 27, 2020 16.40 16.75 15.78 16.36 5,445,695 +0.19(+1.16%)
May 26, 2020 16.22 16.56 15.84 16.17 6,995,359 +0.82(+5.31%)
May 22, 2020 14.90 15.45 14.75 15.36 3,934,254 +0.41(+2.73%)
May 21, 2020 14.46 15.10 14.46 14.95 4,660,678 +0.33(+2.29%)
May 20, 2020 14.26 15.07 14.22 14.61 8,362,724 +0.55(+3.94%)
May 19, 2020 13.41 14.21 13.18 14.06 4,718,423 +0.59(+4.36%)
May 18, 2020 13.22 13.64 13.10 13.47 5,330,056 +0.99(+7.97%)
May 15, 2020 12.20 12.59 11.93 12.48 4,012,363 +0.09(+0.72%)
May 14, 2020 11.80 12.68 11.39 12.39 12,798,340 +0.26(+2.15%)
May 13, 2020 12.69 12.80 11.99 12.13 6,418,968 -0.73(-5.71%)
May 12, 2020 13.61 13.71 12.71 12.86 6,625,649 -0.76(-5.57%)
May 11, 2020 13.61 13.97 13.49 13.62 4,683,434 -0.32(-2.28%)
May 08, 2020 13.86 14.04 13.64 13.94 4,457,473 +0.42(+3.14%)
May 07, 2020 13.57 13.85 13.39 13.51 6,103,339 +0.26(+1.97%)
May 06, 2020 13.55 13.63 12.98 13.25 3,860,789 -0.15(-1.09%)
May 05, 2020 13.53 13.84 13.24 13.40 3,269,422 +0.04(+0.30%)
May 04, 2020 13.19 13.42 12.64 13.36 4,620,375 -0.15(-1.09%)
May 01, 2020 13.97 14.17 13.08 13.51 6,394,497 -0.70(-4.94%)
Apr 30, 2020 14.07 14.43 13.62 14.21 8,623,319 -0.39(-2.68%)
Apr 29, 2020 13.91 14.96 13.86 14.60 14,656,221 +0.91(+6.67%)
Apr 28, 2020 13.58 14.01 13.32 13.68 9,719,117 +0.38(+2.88%)
Apr 27, 2020 12.79 13.59 12.72 13.30 6,452,952 +0.60(+4.69%)
Apr 24, 2020 12.61 13.01 12.45 12.71 4,016,287 +0.24(+1.96%)
Apr 23, 2020 12.74 12.84 12.39 12.46 3,815,602 -0.18(-1.42%)
Apr 22, 2020 12.85 12.92 12.41 12.64 3,641,184 +0.12(+0.98%)
Apr 21, 2020 12.26 12.79 12.15 12.52 4,024,958 -0.27(-2.10%)
Apr 20, 2020 12.81 13.15 12.64 12.79 4,485,175 -0.33(-2.55%)
Apr 17, 2020 13.63 13.70 13.02 13.12 5,215,753 +0.28(+2.16%)
Apr 16, 2020 13.12 13.29 12.67 12.84 8,679,216 -0.28(-2.11%)
Apr 15, 2020 13.11 13.42 12.93 13.12 4,100,769 -0.73(-5.24%)
Apr 14, 2020 13.73 14.42 13.73 13.85 11,335,440 +0.33(+2.41%)
Apr 13, 2020 13.86 13.86 12.75 13.52 3,659,568 -0.47(-3.38%)
Apr 09, 2020 13.33 14.74 13.33 13.99 6,048,464 +1.01(+7.79%)
Apr 08, 2020 12.09 13.16 11.75 12.98 5,310,159 +1.14(+9.64%)
Apr 07, 2020 12.67 13.19 11.78 11.84 10,505,704 +0.21(+1.82%)
Apr 06, 2020 11.30 12.13 11.26 11.63 10,476,930 +0.39(+3.48%)
Apr 03, 2020 11.96 12.09 10.88 11.24 4,957,516 -0.86(-7.08%)
Apr 02, 2020 12.48 12.57 11.75 12.09 6,488,021 -0.17(-1.40%)
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.