VICI Properties Inc. (VICI)
NYSE: VICI · Real-Time Price · USD
31.73
+0.06 (0.19%)
May 30, 2025, 3:11 PM - Market open
VICI Properties Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 30, 2025 | 31.62 | 31.76 | 31.44 | 31.75 | - | 0.25% | 2,211,262 |
May 29, 2025 | 31.46 | 31.80 | 31.34 | 31.67 | 31.67 | 0.44% | 4,336,102 |
May 28, 2025 | 31.71 | 31.77 | 31.42 | 31.53 | 31.53 | -0.69% | 4,505,643 |
May 27, 2025 | 31.69 | 31.88 | 31.52 | 31.75 | 31.75 | 0.89% | 5,866,143 |
May 23, 2025 | 31.27 | 31.56 | 31.02 | 31.47 | 31.47 | 0.87% | 5,210,416 |
May 22, 2025 | 31.37 | 31.37 | 31.01 | 31.20 | 31.20 | -0.51% | 5,618,081 |
May 21, 2025 | 31.91 | 31.98 | 31.32 | 31.36 | 31.36 | -1.75% | 7,719,419 |
May 20, 2025 | 32.00 | 32.13 | 31.88 | 31.92 | 31.92 | -0.72% | 4,051,209 |
May 19, 2025 | 32.05 | 32.20 | 31.98 | 32.15 | 32.15 | 0.16% | 4,509,083 |
May 16, 2025 | 31.66 | 32.14 | 31.56 | 32.10 | 32.10 | 1.49% | 5,674,930 |
May 15, 2025 | 31.25 | 31.64 | 31.21 | 31.63 | 31.63 | 1.70% | 4,235,780 |
May 14, 2025 | 31.22 | 31.28 | 30.89 | 31.10 | 31.10 | -0.83% | 4,917,492 |
May 13, 2025 | 31.52 | 31.58 | 31.16 | 31.36 | 31.36 | -0.51% | 6,201,988 |
May 12, 2025 | 31.89 | 31.89 | 31.26 | 31.52 | 31.52 | -1.07% | 7,507,828 |
May 9, 2025 | 31.59 | 32.00 | 31.51 | 31.86 | 31.86 | 0.89% | 4,477,641 |
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 |