VICI Properties Inc. (VICI)
NYSE: VICI · Real-Time Price · USD
32.89
-0.15 (-0.45%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 33.06 | 33.14 | 32.76 | 32.89 | 32.89 | -0.45% | 2,801,688 |
| Sep 25, 2024 | 33.18 | 33.23 | 32.91 | 33.04 | 33.04 | -0.24% | 3,117,983 |
| Sep 24, 2024 | 33.18 | 33.48 | 33.02 | 33.12 | 33.12 | -0.42% | 5,255,449 |
| Sep 23, 2024 | 33.26 | 33.43 | 33.12 | 33.26 | 33.26 | 0.57% | 3,663,719 |
| Sep 20, 2024 | 32.58 | 33.08 | 32.49 | 33.07 | 33.07 | 0.79% | 11,124,335 |
| Sep 19, 2024 | 33.23 | 33.28 | 32.61 | 32.81 | 32.81 | -0.76% | 4,973,728 |
| Sep 18, 2024 | 33.30 | 33.65 | 33.02 | 33.06 | 33.06 | -1.93% | 6,176,542 |
| Sep 17, 2024 | 34.10 | 34.17 | 33.59 | 33.71 | 33.28 | -0.97% | 5,655,980 |
| Sep 16, 2024 | 34.14 | 34.29 | 33.95 | 34.04 | 33.60 | 0.24% | 8,744,028 |
| Sep 13, 2024 | 33.76 | 34.00 | 33.65 | 33.96 | 33.52 | 1.16% | 3,787,021 |
| Sep 12, 2024 | 33.85 | 33.99 | 33.42 | 33.57 | 33.14 | -0.83% | 7,102,885 |
| Sep 11, 2024 | 33.71 | 33.88 | 33.18 | 33.85 | 33.41 | -0.62% | 6,807,259 |
| Sep 10, 2024 | 33.98 | 34.17 | 33.78 | 34.06 | 33.62 | 0.59% | 4,454,956 |
| Sep 9, 2024 | 33.53 | 33.98 | 33.52 | 33.86 | 33.42 | 1.17% | 4,823,528 |
| Sep 6, 2024 | 33.71 | 33.86 | 33.28 | 33.47 | 33.04 | -0.36% | 5,246,890 |
| Sep 5, 2024 | 33.87 | 34.02 | 33.36 | 33.59 | 33.16 | -0.09% | 4,597,901 |
| Sep 4, 2024 | 33.56 | 33.83 | 33.44 | 33.62 | 33.19 | 0.42% | 3,910,695 |
| Sep 3, 2024 | 33.36 | 33.67 | 33.33 | 33.48 | 33.05 | - | 5,741,085 |
| Aug 30, 2024 | 33.20 | 33.51 | 33.07 | 33.48 | 33.05 | 1.27% | 5,545,702 |
| Aug 29, 2024 | 33.04 | 33.25 | 32.87 | 33.06 | 32.63 | -0.15% | 3,986,697 |
| Aug 28, 2024 | 33.15 | 33.20 | 32.79 | 33.11 | 32.68 | -0.12% | 4,313,285 |
| Aug 27, 2024 | 32.95 | 33.21 | 32.89 | 33.15 | 32.72 | 0.09% | 4,226,591 |
| Aug 26, 2024 | 33.07 | 33.26 | 32.97 | 33.12 | 32.69 | 0.67% | 3,483,356 |
| Aug 23, 2024 | 32.46 | 33.06 | 32.35 | 32.90 | 32.48 | 1.76% | 2,679,652 |
| Aug 22, 2024 | 32.25 | 32.34 | 32.07 | 32.33 | 31.91 | 0.19% | 5,543,994 |
| Aug 21, 2024 | 32.05 | 32.28 | 31.81 | 32.27 | 31.85 | 0.88% | 4,136,259 |
| Aug 20, 2024 | 32.08 | 32.27 | 31.94 | 31.99 | 31.58 | -0.31% | 3,240,022 |
| Aug 19, 2024 | 31.66 | 32.10 | 31.63 | 32.09 | 31.68 | 1.58% | 3,468,917 |
| Aug 16, 2024 | 31.80 | 32.00 | 31.49 | 31.59 | 31.18 | -0.54% | 3,777,127 |
| Aug 15, 2024 | 31.72 | 31.91 | 31.57 | 31.76 | 31.35 | 0.47% | 4,802,968 |
| Aug 14, 2024 | 31.41 | 31.80 | 31.37 | 31.61 | 31.20 | 0.57% | 2,526,996 |
| Aug 13, 2024 | 31.52 | 31.53 | 31.20 | 31.43 | 31.02 | 0.35% | 2,924,062 |
| Aug 12, 2024 | 31.05 | 31.35 | 30.81 | 31.32 | 30.92 | -0.03% | 3,117,905 |
| Aug 9, 2024 | 31.30 | 31.37 | 31.03 | 31.33 | 30.93 | 0.26% | 3,523,212 |
| Aug 8, 2024 | 31.47 | 31.52 | 31.18 | 31.25 | 30.85 | -0.73% | 3,644,573 |
| Aug 7, 2024 | 31.56 | 32.02 | 31.45 | 31.48 | 31.07 | 0.25% | 6,440,809 |
| Aug 6, 2024 | 30.76 | 31.75 | 30.76 | 31.40 | 31.00 | 2.08% | 5,381,735 |
| Aug 5, 2024 | 30.83 | 31.34 | 30.60 | 30.76 | 30.36 | -2.35% | 7,951,585 |
| Aug 2, 2024 | 31.19 | 32.16 | 31.15 | 31.50 | 31.09 | 0.51% | 6,122,692 |
| Aug 1, 2024 | 32.03 | 32.06 | 30.85 | 31.34 | 30.94 | 0.26% | 6,204,134 |
| Jul 31, 2024 | 31.41 | 31.80 | 31.21 | 31.26 | 30.86 | -0.51% | 7,495,516 |
| Jul 30, 2024 | 31.23 | 31.52 | 31.17 | 31.42 | 31.01 | 0.64% | 5,295,537 |
| Jul 29, 2024 | 30.98 | 31.29 | 30.73 | 31.22 | 30.82 | 1.10% | 3,466,918 |
| Jul 26, 2024 | 30.67 | 31.10 | 30.61 | 30.88 | 30.48 | 1.31% | 5,112,251 |
| Jul 25, 2024 | 30.29 | 31.02 | 30.23 | 30.48 | 30.09 | 0.89% | 5,329,440 |
| Jul 24, 2024 | 30.50 | 30.75 | 30.20 | 30.21 | 29.82 | -0.79% | 3,905,613 |
| Jul 23, 2024 | 30.36 | 30.74 | 30.19 | 30.45 | 30.06 | 0.07% | 3,706,404 |
| Jul 22, 2024 | 30.25 | 30.54 | 30.12 | 30.43 | 30.04 | 0.40% | 4,012,241 |
| Jul 19, 2024 | 30.60 | 30.68 | 30.20 | 30.31 | 29.92 | -1.01% | 5,378,932 |
| Jul 18, 2024 | 30.73 | 31.45 | 30.62 | 30.62 | 30.23 | -0.81% | 6,279,937 |
| Jul 17, 2024 | 30.27 | 30.90 | 30.27 | 30.87 | 30.47 | 1.98% | 7,342,080 |
| Jul 16, 2024 | 30.42 | 30.46 | 29.88 | 30.27 | 29.88 | -0.07% | 7,054,856 |
| Jul 15, 2024 | 29.53 | 30.33 | 29.44 | 30.29 | 29.90 | 2.85% | 9,542,135 |
| Jul 12, 2024 | 29.63 | 29.79 | 29.41 | 29.45 | 29.07 | 0.17% | 8,344,754 |
| Jul 11, 2024 | 28.28 | 29.44 | 28.24 | 29.40 | 29.02 | 5.41% | 10,526,306 |
| Jul 10, 2024 | 27.77 | 27.90 | 27.58 | 27.89 | 27.53 | 0.90% | 8,415,340 |
| Jul 9, 2024 | 27.75 | 27.79 | 27.54 | 27.64 | 27.28 | -0.68% | 5,529,164 |
| Jul 8, 2024 | 27.78 | 28.03 | 27.75 | 27.83 | 27.47 | 0.29% | 3,899,434 |
| Jul 5, 2024 | 27.79 | 27.80 | 27.53 | 27.75 | 27.39 | - | 5,528,936 |
| Jul 3, 2024 | 27.95 | 28.09 | 27.63 | 27.75 | 27.39 | -0.07% | 2,866,864 |
| Jul 2, 2024 | 27.84 | 28.03 | 27.73 | 27.77 | 27.41 | -0.47% | 5,755,537 |
| Jul 1, 2024 | 28.59 | 28.60 | 27.81 | 27.90 | 27.54 | -2.58% | 7,503,176 |
| Jun 28, 2024 | 28.58 | 28.70 | 28.20 | 28.64 | 28.27 | 0.74% | 9,594,613 |
| Jun 27, 2024 | 28.04 | 28.43 | 27.88 | 28.43 | 28.06 | 1.57% | 5,834,359 |
| Jun 26, 2024 | 27.81 | 28.06 | 27.70 | 27.99 | 27.63 | 0.14% | 4,066,249 |
| Jun 25, 2024 | 28.34 | 28.37 | 27.77 | 27.95 | 27.59 | -1.69% | 5,048,596 |
| Jun 24, 2024 | 28.16 | 28.62 | 28.11 | 28.43 | 28.06 | 1.17% | 4,847,260 |
| Jun 21, 2024 | 28.18 | 28.26 | 28.00 | 28.10 | 27.74 | 0.07% | 9,817,243 |
| Jun 20, 2024 | 28.00 | 28.27 | 27.91 | 28.08 | 27.72 | -0.11% | 6,255,976 |
| Jun 18, 2024 | 27.84 | 28.39 | 27.84 | 28.11 | 27.75 | -0.32% | 5,399,774 |
| Jun 17, 2024 | 28.17 | 28.36 | 28.02 | 28.20 | 27.43 | -0.32% | 9,933,579 |
| Jun 14, 2024 | 28.22 | 28.29 | 27.97 | 28.29 | 27.52 | - | 4,649,731 |
| Jun 13, 2024 | 28.34 | 28.54 | 28.14 | 28.29 | 27.52 | -0.28% | 4,586,729 |
| Jun 12, 2024 | 28.67 | 28.99 | 28.27 | 28.37 | 27.60 | 0.82% | 4,933,683 |
| Jun 11, 2024 | 27.96 | 28.26 | 27.89 | 28.14 | 27.37 | 0.11% | 4,876,420 |
| Jun 10, 2024 | 28.24 | 28.24 | 27.79 | 28.11 | 27.34 | -0.92% | 6,332,620 |
| Jun 7, 2024 | 28.09 | 28.55 | 28.07 | 28.37 | 27.60 | -0.25% | 6,298,445 |
| Jun 6, 2024 | 28.27 | 28.63 | 28.18 | 28.44 | 27.66 | 0.21% | 4,989,761 |
| Jun 5, 2024 | 28.76 | 28.76 | 28.37 | 28.38 | 27.61 | -1.15% | 5,713,497 |
| Jun 4, 2024 | 28.65 | 29.00 | 28.65 | 28.71 | 27.93 | -0.21% | 6,097,531 |
| Jun 3, 2024 | 28.75 | 29.07 | 28.61 | 28.77 | 27.99 | 0.21% | 5,194,817 |
| May 31, 2024 | 28.20 | 28.73 | 28.11 | 28.71 | 27.93 | 2.32% | 15,485,969 |
| May 30, 2024 | 28.08 | 28.22 | 27.90 | 28.06 | 27.30 | 0.50% | 7,397,694 |
| May 29, 2024 | 27.99 | 28.09 | 27.83 | 27.92 | 27.16 | -1.20% | 5,938,926 |
| May 28, 2024 | 28.35 | 28.67 | 28.24 | 28.26 | 27.49 | -0.14% | 8,958,225 |
| May 24, 2024 | 28.63 | 28.70 | 28.09 | 28.30 | 27.53 | -1.05% | 9,765,600 |
| May 23, 2024 | 29.40 | 29.51 | 28.58 | 28.60 | 27.82 | -3.15% | 5,102,624 |
| May 22, 2024 | 30.07 | 30.22 | 29.48 | 29.53 | 28.73 | -1.96% | 5,505,681 |
| May 21, 2024 | 30.19 | 30.32 | 30.06 | 30.12 | 29.30 | -0.33% | 3,317,169 |
| May 20, 2024 | 30.30 | 30.36 | 30.11 | 30.22 | 29.40 | -0.53% | 2,405,569 |
| May 17, 2024 | 30.45 | 30.45 | 30.22 | 30.38 | 29.55 | 0.33% | 7,233,445 |
| May 16, 2024 | 30.56 | 30.61 | 30.24 | 30.28 | 29.45 | -0.75% | 4,401,905 |
| May 15, 2024 | 30.37 | 30.60 | 30.01 | 30.51 | 29.68 | 2.04% | 5,923,992 |
| May 14, 2024 | 29.84 | 29.95 | 29.67 | 29.90 | 29.09 | 0.98% | 4,316,154 |
| May 13, 2024 | 29.64 | 29.76 | 29.36 | 29.61 | 28.80 | 0.37% | 5,470,494 |
| May 10, 2024 | 29.50 | 29.75 | 29.33 | 29.50 | 28.70 | 0.68% | 9,459,013 |
| May 9, 2024 | 29.45 | 29.58 | 29.15 | 29.30 | 28.50 | 0.14% | 7,637,084 |
| May 8, 2024 | 29.47 | 29.50 | 29.11 | 29.26 | 28.46 | -0.98% | 5,904,647 |
| May 7, 2024 | 29.17 | 29.55 | 29.01 | 29.55 | 28.74 | 1.72% | 5,555,027 |
| May 6, 2024 | 28.97 | 29.06 | 28.73 | 29.05 | 28.26 | 0.87% | 4,726,729 |