VICI Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	31.59	31.89	31.51	31.80	-	0.70%	1,969,575
May 8, 2025	31.74	31.85	31.52	31.58	31.58	-0.25%	4,434,954
May 7, 2025	31.51	31.91	31.49	31.66	31.66	0.38%	4,326,096
May 6, 2025	31.78	31.85	31.51	31.54	31.54	-1.10%	5,272,379
May 5, 2025	31.68	32.10	31.47	31.89	31.89	0.63%	5,810,542
May 2, 2025	31.79	31.97	31.46	31.69	31.69	0.57%	6,371,175
May 1, 2025	32.10	32.17	31.34	31.51	31.51	-1.59%	8,722,484
Apr 30, 2025	32.36	32.40	31.70	32.02	32.02	-0.74%	13,347,659
Apr 29, 2025	32.08	32.36	31.93	32.26	32.26	0.06%	6,234,593
Apr 28, 2025	32.20	32.35	31.95	32.24	32.24	0.06%	5,523,431
Apr 25, 2025	32.59	32.59	32.06	32.22	32.22	-0.74%	5,569,340
Apr 24, 2025	32.85	32.88	32.36	32.46	32.46	-0.79%	5,595,871
Apr 23, 2025	33.21	33.46	32.33	32.72	32.72	-0.76%	6,592,873
Apr 22, 2025	32.49	33.12	32.41	32.97	32.97	2.55%	5,885,448
Apr 21, 2025	32.43	32.62	31.77	32.15	32.15	-1.20%	8,179,204
Apr 17, 2025	32.21	32.83	32.17	32.54	32.54	1.53%	8,361,661
Apr 16, 2025	32.22	32.57	31.87	32.05	32.05	-	6,786,057
Apr 15, 2025	31.70	32.15	31.46	32.05	32.05	1.46%	6,220,557
Apr 14, 2025	31.30	31.83	31.10	31.59	31.59	1.74%	7,670,066
Apr 11, 2025	30.15	31.13	29.62	31.05	31.05	3.22%	11,221,061
Apr 10, 2025	30.70	30.98	29.59	30.08	30.08	-2.31%	11,208,239
Apr 9, 2025	28.99	30.90	28.63	30.79	30.79	4.69%	12,178,242
Apr 8, 2025	30.48	30.48	29.11	29.41	29.41	-1.18%	9,788,784
Apr 7, 2025	29.77	30.72	29.15	29.76	29.76	-2.71%	12,740,199
Apr 4, 2025	31.47	31.71	30.47	30.59	30.59	-3.38%	11,168,962
Apr 3, 2025	32.19	32.74	31.59	31.66	31.66	-1.65%	10,232,330
Apr 2, 2025	32.36	32.43	31.97	32.19	32.19	-0.77%	5,937,723
Apr 1, 2025	32.83	32.88	31.88	32.44	32.44	-0.55%	7,166,985
Mar 31, 2025	32.00	32.82	32.00	32.62	32.62	1.91%	9,749,743
Mar 28, 2025	32.12	32.12	31.70	32.01	32.01	0.41%	4,731,286
Mar 27, 2025	31.91	32.35	31.82	31.88	31.88	-0.06%	4,603,966
Mar 26, 2025	31.76	31.96	31.62	31.90	31.90	0.82%	4,999,438
Mar 25, 2025	32.04	32.04	31.41	31.64	31.64	-1.03%	7,513,367
Mar 24, 2025	31.65	32.06	31.58	31.97	31.97	1.40%	5,506,958
Mar 21, 2025	31.94	32.14	31.48	31.53	31.53	-1.50%	14,681,099
Mar 20, 2025	32.04	32.11	31.77	32.01	32.01	-1.14%	6,805,608
Mar 19, 2025	32.68	32.75	32.33	32.38	31.95	-0.92%	7,773,536
Mar 18, 2025	32.47	32.76	32.36	32.68	32.24	0.58%	7,089,783
Mar 17, 2025	32.35	32.67	32.33	32.49	32.06	0.74%	7,986,597
Mar 14, 2025	31.71	32.25	31.51	32.25	31.82	2.22%	8,508,997
Mar 13, 2025	32.04	32.51	31.49	31.55	31.13	-1.68%	10,462,255
Mar 12, 2025	32.25	32.37	31.82	32.09	31.66	-0.80%	10,598,040
Mar 11, 2025	32.84	32.97	32.20	32.35	31.92	-0.89%	12,071,710
Mar 10, 2025	32.75	34.03	32.58	32.64	32.21	-0.03%	10,298,323
Mar 7, 2025	31.95	32.77	31.89	32.65	32.22	2.13%	10,923,698
Mar 6, 2025	32.24	32.36	31.77	31.97	31.54	-1.33%	12,094,546
Mar 5, 2025	32.06	32.51	31.97	32.40	31.97	0.68%	5,402,264
Mar 4, 2025	32.73	32.93	32.17	32.18	31.75	-1.44%	6,886,867
Mar 3, 2025	32.49	32.94	32.43	32.65	32.22	0.49%	6,389,674
Feb 28, 2025	32.51	32.70	32.27	32.49	32.06	0.49%	9,669,137