VICI Properties Inc. (VICI)
NYSE: VICI · Real-Time Price · USD
32.01
+0.13 (0.41%)
At close: Mar 28, 2025, 4:00 PM
31.86
-0.15 (-0.46%)
After-hours: Mar 28, 2025, 8:00 PM EDT
VICI Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 32.12 | 32.12 | 31.70 | 32.01 | 32.01 | 0.41% | 4,726,740 |
| 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 |
| Feb 27, 2025 | 32.38 | 32.51 | 32.08 | 32.33 | 31.90 | -0.15% | 6,158,884 |
| Feb 26, 2025 | 32.62 | 32.69 | 32.23 | 32.38 | 31.95 | -0.74% | 4,760,518 |
| Feb 25, 2025 | 32.16 | 32.74 | 32.16 | 32.62 | 32.19 | 2.10% | 7,878,935 |
| Feb 24, 2025 | 31.28 | 32.16 | 30.95 | 31.95 | 31.52 | 2.14% | 11,643,291 |
| Feb 21, 2025 | 30.87 | 31.41 | 30.71 | 31.28 | 30.86 | 1.69% | 8,772,050 |
| Feb 20, 2025 | 30.46 | 30.79 | 30.42 | 30.76 | 30.35 | 0.92% | 4,581,870 |
| Feb 19, 2025 | 30.20 | 30.59 | 30.09 | 30.48 | 30.07 | 0.40% | 6,814,687 |
| Feb 18, 2025 | 30.32 | 30.54 | 30.18 | 30.36 | 29.96 | -0.03% | 4,436,007 |
| Feb 14, 2025 | 30.62 | 30.87 | 30.37 | 30.37 | 29.97 | -0.20% | 4,791,261 |
| Feb 13, 2025 | 29.88 | 30.51 | 29.75 | 30.43 | 30.02 | 2.15% | 4,549,550 |
| Feb 12, 2025 | 29.55 | 29.87 | 29.49 | 29.79 | 29.39 | -0.70% | 5,957,179 |
| Feb 11, 2025 | 29.85 | 30.04 | 29.66 | 30.00 | 29.60 | 0.17% | 6,094,308 |
| Feb 10, 2025 | 30.12 | 30.15 | 29.81 | 29.95 | 29.55 | -0.53% | 6,164,045 |
| Feb 7, 2025 | 30.13 | 30.22 | 29.89 | 30.11 | 29.71 | -0.07% | 5,781,566 |
| Feb 6, 2025 | 30.10 | 30.17 | 29.79 | 30.13 | 29.73 | 0.70% | 3,478,411 |
| Feb 5, 2025 | 30.03 | 30.11 | 29.80 | 29.92 | 29.52 | 0.40% | 3,581,903 |
| Feb 4, 2025 | 29.55 | 29.92 | 29.50 | 29.80 | 29.40 | 0.03% | 3,920,151 |
| Feb 3, 2025 | 29.51 | 29.87 | 29.22 | 29.79 | 29.39 | 0.07% | 5,964,656 |
| Jan 31, 2025 | 29.74 | 29.95 | 29.57 | 29.77 | 29.37 | -0.23% | 5,287,089 |
| Jan 30, 2025 | 29.93 | 30.12 | 29.45 | 29.84 | 29.44 | 0.67% | 5,734,921 |
| Jan 29, 2025 | 30.09 | 30.10 | 29.38 | 29.64 | 29.25 | -1.23% | 4,102,794 |
| Jan 28, 2025 | 30.39 | 30.60 | 30.00 | 30.01 | 29.61 | -1.77% | 4,145,400 |
| Jan 27, 2025 | 29.87 | 30.65 | 29.84 | 30.55 | 30.14 | 3.21% | 6,206,554 |
| Jan 24, 2025 | 29.29 | 29.80 | 29.26 | 29.60 | 29.21 | 1.06% | 6,600,084 |
| Jan 23, 2025 | 29.50 | 29.52 | 29.06 | 29.29 | 28.90 | -0.54% | 5,318,438 |
| Jan 22, 2025 | 30.00 | 30.12 | 29.40 | 29.45 | 29.06 | -2.68% | 5,900,687 |
| Jan 21, 2025 | 29.43 | 30.36 | 29.43 | 30.26 | 29.86 | 3.10% | 11,045,532 |
| Jan 17, 2025 | 29.33 | 29.52 | 29.19 | 29.35 | 28.96 | 0.24% | 10,796,511 |
| Jan 16, 2025 | 28.75 | 29.29 | 28.74 | 29.28 | 28.89 | 1.81% | 4,812,890 |