VICI Properties Inc. (VICI)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 28.56 | 28.71 | 28.35 | 28.47 | 28.47 | 6,216,743 |
| Apr 25, 2024 | 28.20 | 28.58 | 28.12 | 28.55 | 28.55 | 5,195,400 |
| Apr 24, 2024 | 28.37 | 28.73 | 28.15 | 28.43 | 28.43 | 5,648,500 |
| Apr 23, 2024 | 28.11 | 28.59 | 28.02 | 28.58 | 28.58 | 8,838,600 |
| Apr 22, 2024 | 27.99 | 28.06 | 27.77 | 28.04 | 28.04 | 9,231,000 |
| Apr 19, 2024 | 27.60 | 27.97 | 27.57 | 27.89 | 27.89 | 5,453,200 |
| Apr 18, 2024 | 27.33 | 27.53 | 27.15 | 27.52 | 27.52 | 4,866,100 |
| Apr 17, 2024 | 27.19 | 27.50 | 27.17 | 27.20 | 27.20 | 4,059,500 |
| Apr 16, 2024 | 27.41 | 27.47 | 27.08 | 27.15 | 27.15 | 5,310,100 |
| Apr 15, 2024 | 28.03 | 28.15 | 27.38 | 27.58 | 27.58 | 3,962,800 |
| Apr 12, 2024 | 28.18 | 28.18 | 27.85 | 27.94 | 27.94 | 4,746,200 |
| Apr 11, 2024 | 28.24 | 28.41 | 28.02 | 28.20 | 28.20 | 12,410,800 |
| Apr 10, 2024 | 29.21 | 29.26 | 28.07 | 28.11 | 28.11 | 7,356,400 |
| Apr 09, 2024 | 29.77 | 29.96 | 29.63 | 29.80 | 29.80 | 4,761,200 |
| Apr 08, 2024 | 29.35 | 29.66 | 29.32 | 29.63 | 29.63 | 5,319,900 |
| Apr 05, 2024 | 29.25 | 29.34 | 28.96 | 29.32 | 29.32 | 5,479,700 |
| Apr 04, 2024 | 29.65 | 29.75 | 29.13 | 29.26 | 29.26 | 4,908,100 |
| Apr 03, 2024 | 29.41 | 29.52 | 29.24 | 29.36 | 29.36 | 4,334,000 |
| Apr 02, 2024 | 29.40 | 29.58 | 29.32 | 29.47 | 29.47 | 5,073,400 |
| Apr 01, 2024 | 29.89 | 29.89 | 29.57 | 29.60 | 29.60 | 5,636,000 |
| Mar 28, 2024 | 29.83 | 29.94 | 29.63 | 29.79 | 29.79 | 7,192,100 |
| Mar 27, 2024 | 29.36 | 29.76 | 29.30 | 29.75 | 29.75 | 5,762,300 |
| Mar 26, 2024 | 28.86 | 29.19 | 28.77 | 29.15 | 29.15 | 5,271,300 |
| Mar 25, 2024 | 28.94 | 29.04 | 28.76 | 28.82 | 28.82 | 3,954,900 |
| Mar 22, 2024 | 29.19 | 29.25 | 28.77 | 28.82 | 28.82 | 4,657,500 |
| Mar 21, 2024 | 28.94 | 29.23 | 28.85 | 29.19 | 29.19 | 6,200,300 |
| Mar 20, 2024 | 28.41 | 28.90 | 28.26 | 28.82 | 28.82 | 4,609,300 |
| Mar 20, 2024 | 0.415 Dividend | |||||
| Mar 19, 2024 | 29.09 | 29.09 | 28.76 | 28.97 | 28.56 | 5,208,800 |
| Mar 18, 2024 | 28.86 | 29.12 | 28.73 | 28.94 | 28.53 | 3,987,900 |
| Mar 15, 2024 | 28.63 | 28.99 | 28.60 | 28.93 | 28.52 | 10,607,300 |
| Mar 14, 2024 | 29.19 | 29.20 | 28.66 | 28.82 | 28.41 | 9,440,400 |
| Mar 13, 2024 | 29.63 | 29.80 | 29.24 | 29.31 | 28.89 | 8,660,400 |
| Mar 12, 2024 | 29.60 | 29.73 | 29.38 | 29.55 | 29.13 | 6,704,100 |
| Mar 11, 2024 | 29.05 | 29.74 | 29.04 | 29.65 | 29.23 | 7,676,700 |
| Mar 08, 2024 | 29.19 | 29.40 | 29.06 | 29.12 | 28.70 | 6,314,500 |
| Mar 07, 2024 | 29.00 | 29.29 | 28.80 | 29.02 | 28.60 | 4,954,800 |
| Mar 06, 2024 | 29.11 | 29.14 | 28.78 | 28.94 | 28.53 | 4,697,800 |
| Mar 05, 2024 | 29.61 | 29.65 | 28.83 | 28.92 | 28.51 | 6,130,500 |
| Mar 04, 2024 | 29.45 | 29.83 | 29.20 | 29.72 | 29.29 | 8,525,100 |
| Mar 01, 2024 | 29.81 | 29.83 | 29.11 | 29.58 | 29.16 | 12,386,700 |
| Feb 29, 2024 | 29.82 | 30.06 | 29.67 | 29.93 | 29.50 | 8,643,300 |
| Feb 28, 2024 | 29.25 | 29.78 | 29.25 | 29.56 | 29.14 | 5,676,500 |
| Feb 27, 2024 | 29.76 | 29.89 | 29.34 | 29.39 | 28.97 | 4,676,900 |
| Feb 26, 2024 | 29.95 | 30.05 | 29.47 | 29.55 | 29.13 | 7,203,200 |
| Feb 23, 2024 | 29.85 | 30.41 | 29.75 | 30.05 | 29.62 | 5,775,400 |
| Feb 22, 2024 | 29.71 | 29.91 | 29.63 | 29.70 | 29.27 | 5,645,200 |
| Feb 21, 2024 | 29.59 | 29.74 | 29.35 | 29.66 | 29.24 | 6,079,700 |
| Feb 20, 2024 | 29.45 | 29.66 | 29.29 | 29.56 | 29.14 | 6,885,700 |
| Feb 16, 2024 | 29.20 | 29.57 | 29.01 | 29.53 | 29.11 | 8,177,800 |
| Feb 15, 2024 | 29.43 | 29.69 | 29.31 | 29.49 | 29.07 | 5,934,300 |
| Feb 14, 2024 | 29.29 | 29.38 | 29.13 | 29.20 | 28.78 | 5,426,500 |
| Feb 13, 2024 | 29.20 | 29.29 | 28.92 | 29.23 | 28.81 | 6,521,900 |
| Feb 12, 2024 | 29.83 | 29.99 | 29.64 | 29.71 | 29.28 | 4,119,300 |
| Feb 09, 2024 | 29.66 | 29.73 | 29.33 | 29.72 | 29.29 | 4,955,200 |
| Feb 08, 2024 | 29.62 | 29.93 | 29.58 | 29.67 | 29.24 | 4,405,900 |
| Feb 07, 2024 | 29.92 | 30.01 | 29.60 | 29.70 | 29.27 | 6,513,400 |
| Feb 06, 2024 | 29.55 | 30.01 | 29.38 | 29.83 | 29.40 | 5,909,800 |
| Feb 05, 2024 | 30.15 | 30.15 | 29.61 | 29.63 | 29.21 | 6,976,900 |
| Feb 02, 2024 | 30.77 | 30.77 | 30.24 | 30.55 | 30.11 | 6,077,000 |
| Feb 01, 2024 | 30.11 | 31.07 | 30.00 | 31.05 | 30.61 | 10,472,000 |
| Jan 31, 2024 | 30.39 | 30.63 | 29.93 | 30.12 | 29.69 | 7,096,700 |
| Jan 30, 2024 | 30.25 | 30.45 | 29.94 | 30.24 | 29.81 | 4,990,100 |
| Jan 29, 2024 | 30.38 | 30.44 | 30.10 | 30.43 | 29.99 | 6,263,300 |
| Jan 26, 2024 | 30.65 | 30.75 | 30.33 | 30.40 | 29.96 | 3,955,800 |
| Jan 25, 2024 | 30.65 | 30.72 | 30.28 | 30.52 | 30.08 | 3,876,200 |
| Jan 24, 2024 | 31.14 | 31.24 | 30.27 | 30.34 | 29.91 | 5,133,800 |
| Jan 23, 2024 | 30.87 | 30.97 | 30.58 | 30.84 | 30.40 | 4,882,900 |
| Jan 22, 2024 | 30.60 | 30.97 | 30.58 | 30.73 | 30.29 | 5,587,200 |
| Jan 19, 2024 | 30.34 | 30.66 | 29.88 | 30.56 | 30.12 | 10,323,800 |
| Jan 18, 2024 | 30.56 | 30.74 | 30.13 | 30.26 | 29.83 | 6,323,100 |
| Jan 17, 2024 | 30.75 | 31.17 | 30.38 | 30.58 | 30.14 | 4,672,700 |
| Jan 16, 2024 | 30.90 | 31.26 | 30.82 | 31.10 | 30.65 | 5,196,900 |
| Jan 12, 2024 | 31.45 | 31.53 | 31.08 | 31.10 | 30.65 | 3,665,300 |
| Jan 11, 2024 | 31.39 | 31.50 | 31.01 | 31.16 | 30.71 | 4,059,300 |
| Jan 10, 2024 | 31.65 | 31.65 | 31.36 | 31.51 | 31.06 | 11,231,500 |
| Jan 09, 2024 | 31.79 | 31.87 | 31.58 | 31.65 | 31.20 | 5,759,600 |
| Jan 08, 2024 | 31.61 | 32.10 | 31.54 | 32.09 | 31.63 | 5,006,300 |
| Jan 05, 2024 | 31.69 | 31.92 | 31.47 | 31.68 | 31.23 | 4,387,900 |
| Jan 04, 2024 | 32.53 | 32.59 | 31.78 | 31.92 | 31.46 | 9,334,200 |
| Jan 03, 2024 | 32.58 | 32.62 | 32.19 | 32.44 | 31.98 | 7,309,800 |
| Jan 02, 2024 | 31.79 | 32.68 | 31.71 | 32.66 | 32.19 | 5,872,400 |
| Dec 29, 2023 | 32.06 | 32.13 | 31.87 | 31.88 | 31.42 | 5,825,300 |
| Dec 28, 2023 | 31.84 | 32.19 | 31.78 | 32.18 | 31.72 | 3,932,500 |
| Dec 27, 2023 | 31.61 | 31.83 | 31.50 | 31.82 | 31.36 | 3,263,000 |
| Dec 26, 2023 | 31.34 | 31.74 | 31.31 | 31.66 | 31.21 | 2,353,000 |
| Dec 22, 2023 | 31.49 | 31.67 | 31.17 | 31.34 | 30.89 | 5,018,400 |
| Dec 21, 2023 | 31.35 | 31.55 | 31.13 | 31.42 | 30.97 | 6,926,400 |
| Dec 20, 2023 | 31.36 | 31.69 | 31.09 | 31.12 | 30.67 | 7,103,400 |
| Dec 20, 2023 | 0.415 Dividend | |||||
| Dec 19, 2023 | 31.36 | 32.04 | 31.35 | 31.80 | 30.94 | 7,017,500 |
| Dec 18, 2023 | 31.47 | 31.61 | 31.19 | 31.23 | 30.38 | 6,166,400 |
| Dec 15, 2023 | 31.78 | 31.93 | 31.17 | 31.34 | 30.49 | 18,228,900 |
| Dec 14, 2023 | 32.06 | 32.11 | 31.44 | 31.93 | 31.06 | 11,974,100 |
| Dec 13, 2023 | 30.78 | 31.63 | 30.65 | 31.53 | 30.67 | 8,340,500 |
| Dec 12, 2023 | 30.79 | 31.05 | 30.55 | 30.73 | 29.89 | 4,581,300 |
| Dec 11, 2023 | 30.46 | 30.90 | 30.38 | 30.79 | 29.95 | 5,441,900 |
| Dec 08, 2023 | 30.43 | 30.68 | 30.25 | 30.51 | 29.68 | 7,503,800 |
| Dec 07, 2023 | 30.25 | 30.53 | 30.03 | 30.43 | 29.60 | 6,833,400 |
| Dec 06, 2023 | 30.40 | 30.76 | 30.18 | 30.24 | 29.42 | 6,736,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.