VICI Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	28.42	29.11	28.40	28.79	28.79	1.84%	13,064,460
Dec 19, 2024	28.88	29.17	28.22	28.27	28.27	-2.21%	7,214,100
Dec 18, 2024	30.00	30.25	28.88	28.91	28.91	-3.79%	6,330,608
Dec 17, 2024	30.25	30.42	30.00	30.05	30.05	-2.85%	9,310,014
Dec 16, 2024	31.10	31.37	30.89	30.93	30.50	-0.64%	4,715,430
Dec 13, 2024	31.09	31.35	30.88	31.13	30.69	0.13%	3,346,000
Dec 12, 2024	31.26	31.61	31.09	31.09	30.66	-0.70%	3,739,217
Dec 11, 2024	31.43	31.63	31.15	31.31	30.87	-0.41%	4,546,742
Dec 10, 2024	31.60	31.81	31.31	31.44	31.00	-1.01%	4,616,237
Dec 9, 2024	31.67	31.88	31.20	31.76	31.32	0.35%	5,842,915
Dec 6, 2024	31.75	31.91	31.52	31.65	31.21	-	4,069,300
Dec 5, 2024	31.68	31.79	31.43	31.65	31.21	-0.38%	3,282,362
Dec 4, 2024	31.71	31.86	31.50	31.77	31.33	0.38%	4,076,647
Dec 3, 2024	32.32	32.44	31.64	31.65	31.21	-1.74%	4,696,208
Dec 2, 2024	32.59	32.60	31.98	32.21	31.76	-1.23%	6,724,069
Nov 29, 2024	32.54	33.04	32.50	32.61	32.15	0.03%	4,689,800
Nov 27, 2024	32.45	32.88	32.44	32.60	32.14	0.68%	4,634,572
Nov 26, 2024	32.46	32.53	32.32	32.38	31.93	-0.46%	3,589,512
Nov 25, 2024	32.26	32.71	32.24	32.53	32.08	0.93%	6,376,083
Nov 22, 2024	32.50	32.60	32.14	32.23	31.78	-0.43%	3,346,859
Nov 21, 2024	32.17	32.48	32.02	32.37	31.92	0.78%	2,945,210
Nov 20, 2024	32.09	32.25	31.95	32.12	31.67	-0.31%	2,542,812
Nov 19, 2024	31.85	32.35	31.59	32.22	31.77	1.03%	4,669,765
Nov 18, 2024	31.63	31.99	31.59	31.89	31.44	0.69%	4,798,384
Nov 15, 2024	31.29	31.72	31.27	31.67	31.23	1.18%	11,472,726
Nov 14, 2024	31.27	31.44	30.99	31.30	30.86	-0.03%	4,972,552
Nov 13, 2024	31.49	31.55	31.11	31.31	30.87	0.35%	3,603,100
Nov 12, 2024	31.23	31.45	31.03	31.20	30.76	-0.26%	5,025,700
Nov 11, 2024	31.48	31.48	31.18	31.28	30.84	-0.35%	5,103,825
Nov 8, 2024	31.15	31.54	30.97	31.39	30.95	1.49%	4,396,142
Nov 7, 2024	31.15	31.36	30.87	30.93	30.50	-0.58%	5,265,800
Nov 6, 2024	32.11	32.19	30.65	31.11	30.67	-2.90%	9,271,531
Nov 5, 2024	31.54	32.04	31.33	32.04	31.59	1.10%	3,328,600
Nov 4, 2024	31.60	32.02	31.58	31.69	31.25	0.80%	4,448,700
Nov 1, 2024	31.87	32.44	31.38	31.44	31.00	-1.01%	6,317,500
Oct 31, 2024	32.26	32.44	31.75	31.76	31.32	-2.04%	5,129,600
Oct 30, 2024	32.38	32.95	32.35	32.42	31.97	0.40%	4,583,629
Oct 29, 2024	32.30	32.53	32.15	32.29	31.84	-0.22%	5,000,639
Oct 28, 2024	32.20	32.49	32.20	32.36	31.91	0.81%	3,445,477
Oct 25, 2024	32.87	32.93	32.04	32.10	31.65	-2.16%	3,824,500
Oct 24, 2024	32.80	32.97	32.58	32.81	32.35	-0.09%	3,281,031
Oct 23, 2024	32.79	33.03	32.73	32.84	32.38	0.21%	3,439,395
Oct 22, 2024	32.62	33.05	32.57	32.77	32.31	0.55%	4,203,246
Oct 21, 2024	33.10	33.24	32.59	32.59	32.13	-1.81%	3,822,511
Oct 18, 2024	33.16	33.19	32.97	33.19	32.73	0.42%	3,576,603
Oct 17, 2024	33.14	33.24	32.93	33.05	32.59	-0.30%	3,045,382
Oct 16, 2024	32.92	33.24	32.81	33.15	32.69	1.01%	3,977,719
Oct 15, 2024	32.90	33.21	32.75	32.82	32.36	0.12%	5,124,944
Oct 14, 2024	32.52	32.89	32.40	32.78	32.32	0.71%	2,654,025
Oct 11, 2024	32.25	32.56	32.22	32.55	32.09	1.18%	3,381,941
Oct 10, 2024	32.25	32.31	31.98	32.17	31.72	-0.22%	2,941,300
Oct 9, 2024	32.33	32.42	32.15	32.24	31.79	-0.25%	4,125,271
Oct 8, 2024	32.52	32.59	32.25	32.32	31.87	-0.31%	2,581,600
Oct 7, 2024	32.30	32.47	32.16	32.42	31.97	-	2,483,600
Oct 4, 2024	32.34	32.49	32.13	32.42	31.97	-0.46%	3,421,743
Oct 3, 2024	32.72	32.73	32.40	32.57	32.11	-0.61%	2,352,478
Oct 2, 2024	32.55	32.93	32.48	32.77	32.31	-	3,511,800
Oct 1, 2024	33.40	33.45	32.76	32.77	32.31	-1.62%	5,449,220
Sep 30, 2024	33.09	33.36	32.83	33.31	32.84	0.57%	7,616,573
Sep 27, 2024	33.14	33.35	32.93	33.12	32.66	0.70%	3,886,209
Sep 26, 2024	33.06	33.14	32.76	32.89	32.43	-0.45%	2,803,574
Sep 25, 2024	33.18	33.23	32.91	33.04	32.58	-0.24%	3,118,000
Sep 24, 2024	33.18	33.48	33.02	33.12	32.66	-0.42%	5,255,449
Sep 23, 2024	33.26	33.43	33.12	33.26	32.79	0.57%	3,663,719
Sep 20, 2024	32.58	33.08	32.49	33.07	32.61	0.79%	11,124,335
Sep 19, 2024	33.23	33.28	32.61	32.81	32.35	-0.76%	4,973,728
Sep 18, 2024	33.30	33.65	33.02	33.06	32.60	-1.93%	6,176,542
Sep 17, 2024	34.10	34.17	33.59	33.71	32.81	-0.97%	5,656,000
Sep 16, 2024	34.14	34.29	33.95	34.04	33.13	0.24%	8,744,028
Sep 13, 2024	33.76	34.00	33.65	33.96	33.06	1.16%	3,787,021
Sep 12, 2024	33.85	33.99	33.42	33.57	32.68	-0.83%	7,102,885
Sep 11, 2024	33.71	33.88	33.18	33.85	32.95	-0.62%	6,807,300
Sep 10, 2024	33.98	34.17	33.78	34.06	33.15	0.59%	4,454,956
Sep 9, 2024	33.53	33.98	33.52	33.86	32.96	1.17%	4,823,528
Sep 6, 2024	33.71	33.86	33.28	33.47	32.58	-0.36%	5,246,900
Sep 5, 2024	33.87	34.02	33.35	33.59	32.70	-0.09%	4,597,901
Sep 4, 2024	33.56	33.83	33.44	33.62	32.72	0.42%	4,272,200
Sep 3, 2024	33.36	33.67	33.33	33.48	32.59	-	5,741,085
Aug 30, 2024	33.20	33.51	33.07	33.48	32.59	1.27%	5,545,702
Aug 29, 2024	33.04	33.25	32.87	33.06	32.18	-0.15%	3,986,700
Aug 28, 2024	33.15	33.20	32.78	33.11	32.23	-0.12%	4,313,285
Aug 27, 2024	32.95	33.21	32.89	33.15	32.27	0.09%	4,226,600
Aug 26, 2024	33.07	33.26	32.97	33.12	32.24	0.67%	3,483,400
Aug 23, 2024	32.46	33.06	32.35	32.90	32.02	1.76%	2,679,700
Aug 22, 2024	32.25	32.34	32.07	32.33	31.47	0.19%	5,544,000
Aug 21, 2024	32.05	32.28	31.81	32.27	31.41	0.88%	4,136,259
Aug 20, 2024	32.08	32.27	31.94	31.99	31.14	-0.31%	3,240,022
Aug 19, 2024	31.66	32.10	31.63	32.09	31.24	1.58%	3,468,917
Aug 16, 2024	31.80	32.00	31.49	31.59	30.75	-0.54%	3,777,127
Aug 15, 2024	31.72	31.91	31.57	31.76	30.91	0.47%	4,802,968
Aug 14, 2024	31.41	31.80	31.37	31.61	30.77	0.57%	2,526,996
Aug 13, 2024	31.52	31.53	31.20	31.43	30.59	0.35%	2,924,100
Aug 12, 2024	31.05	31.35	30.81	31.32	30.49	-0.03%	3,117,905
Aug 9, 2024	31.30	31.37	31.03	31.33	30.50	0.26%	3,523,212
Aug 8, 2024	31.47	31.52	31.18	31.25	30.42	-0.73%	3,644,600
Aug 7, 2024	31.56	32.02	31.45	31.48	30.64	0.25%	6,440,809
Aug 6, 2024	30.76	31.75	30.76	31.40	30.56	2.08%	5,381,735
Aug 5, 2024	30.83	31.34	30.60	30.76	29.94	-2.35%	7,951,600
Aug 2, 2024	31.19	32.16	31.15	31.50	30.66	0.51%	6,122,700
Aug 1, 2024	32.03	32.06	30.85	31.34	30.51	0.26%	6,204,134