Dark

VICI
VICI Properties Inc. Common Stock
stock NYSE

At Close

Aug 12, 2025 3:59:57 PM EDT

32.90USD+0.244%(+0.08)6,125,888

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 12, 2025 8:33:30 AM EDT

32.85USD+0.091%(+0.03)1,862

After-hours

Aug 12, 2025 4:11:30 PM EDT

32.99USD+0.274%(+0.09)40,945

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-08-12	32.8800	32.980000	32.6700	32.8700	+0.152%	6,125,888	0.000%
2025-08-11	32.9000	33.080000	32.7900	32.8200	-0.243%	6,093,809	+0.152%
2025-08-08	33.0500	33.200000	32.8700	32.9000	-0.333%	4,523,995	-0.091%
2025-08-07	33.1200	33.200000	32.8400	33.0100	0.000%	6,726,408	-0.424%
2025-08-06	33.7000	33.720000	32.9500	33.0100	-1.521%	6,687,060	-0.424%
2025-08-05	34.0100	34.010000	33.4500	33.5200	-1.208%	7,546,687	-1.939%
2025-08-04	33.2100	33.980000	33.1650	33.9300	+2.477%	7,436,315	-3.124%
2025-08-01	32.9600	33.250000	32.6200	33.1100	+1.564%	8,682,420	-0.725%
2025-07-31	32.8700	33.050000	32.4400	32.6000	+0.215%	8,837,227	+0.828%
2025-07-30	32.8700	33.160000	32.4200	32.5300	-1.034%	5,558,177	+1.045%
2025-07-29	32.6000	32.920000	32.5100	32.8700	+1.170%	5,425,087	0.000%
2025-07-28	33.2900	33.430000	32.4850	32.4900	-2.666%	6,285,887	+1.170%
2025-07-25	33.4100	33.500000	32.8501	33.3800	-0.090%	5,276,412	-1.528%
2025-07-24	33.3300	33.625000	33.2600	33.4100	-0.149%	5,170,644	-1.616%
2025-07-23	33.4100	33.550000	33.2700	33.4600	+0.030%	5,711,291	-1.763%
2025-07-22	32.8300	33.555000	32.7500	33.4500	+2.137%	5,536,134	-1.734%
2025-07-21	33.0400	33.150000	32.7300	32.7500	-0.456%	5,135,896	+0.366%
2025-07-18	32.9400	33.025000	32.7000	32.9000	+0.183%	6,092,086	-0.091%
2025-07-17	32.9800	33.155000	32.7950	32.8400	-0.575%	3,712,903	+0.091%
2025-07-16	33.1000	33.325000	32.8400	33.0300	-0.151%	6,522,969	-0.484%
2025-07-15	33.5400	33.680000	33.0500	33.0800	-1.548%	5,139,694	-0.635%
2025-07-14	33.4200	33.640000	33.2300	33.6000	+0.539%	6,614,385	-2.173%
2025-07-11	33.3900	33.610000	33.2250	33.4200	-0.624%	6,933,717	-1.646%
2025-07-10	32.8700	33.795000	32.8500	33.6300	+2.064%	7,698,705	-2.260%
2025-07-09	33.0500	33.090000	32.7300	32.9500	-0.182%	6,628,037	-0.243%
2025-07-08	32.7800	33.165000	32.6150	33.0100	+0.395%	6,717,646	-0.424%
2025-07-07	33.3800	33.490000	32.7700	32.8800	-1.645%	4,780,985	-0.030%
2025-07-03	33.2700	33.570000	33.2000	33.4300	+0.360%	2,842,459	-1.675%
2025-07-02	32.9800	33.385000	32.8000	33.3100	+1.001%	5,730,257	-1.321%
2025-07-01	32.6000	33.195000	32.4400	32.9800	+1.166%	5,886,946	-0.334%
2025-06-30	32.2750	32.615000	31.8700	32.6000	+0.991%	6,434,237	+0.828%
2025-06-27	32.1900	32.535000	32.0700	32.2800	+0.280%	7,585,291	+1.828%
2025-06-26	32.3400	32.440000	31.9800	32.1900	-0.217%	5,841,698	+2.112%
2025-06-25	32.6700	32.670000	32.2600	32.2600	-1.676%	5,026,125	+1.891%
2025-06-24	32.8000	32.950000	32.6900	32.8100	0.000%	3,630,647	+0.183%
2025-06-23	32.3800	32.850000	32.3000	32.8100	+1.673%	4,902,902	+0.183%
2025-06-20	32.4000	32.680000	32.2600	32.2700	-0.186%	13,666,968	+1.859%
2025-06-18	31.9200	32.410000	31.7850	32.3300	+0.031%	8,034,496	+1.670%
2025-06-17	32.1700	32.345000	31.9200	32.3200	+0.560%	6,005,700	+1.702%
2025-06-16	32.3000	32.550000	32.0600	32.1400	+0.062%	4,116,525	+2.271%
2025-06-13	32.6100	32.650000	31.9218	32.1200	-1.442%	5,540,638	+2.335%
2025-06-12	32.4900	32.620000	32.3000	32.5900	+0.339%	5,234,394	+0.859%
2025-06-11	32.4450	32.840000	32.2850	32.4800	+0.092%	7,661,466	+1.201%
2025-06-10	32.1000	32.465000	32.0200	32.4500	+1.343%	4,479,139	+1.294%
2025-06-09	31.4500	32.079900	31.4000	32.0200	+1.748%	5,213,184	+2.655%
2025-06-06	31.6500	31.759900	31.2800	31.4700	+0.064%	3,904,091	+4.449%
2025-06-05	31.4200	31.560000	31.1200	31.4500	+0.223%	6,945,520	+4.515%
2025-06-04	31.7400	31.820000	31.3800	31.3800	-1.134%	4,155,394	+4.748%
2025-06-03	31.7200	31.910000	31.5100	31.7400	-0.094%	4,270,641	+3.560%
2025-06-02	31.6200	31.770000	31.2350	31.7700	+0.189%	4,293,981	+3.462%
2025-05-30	31.6200	31.850000	31.4350	31.7100	+0.126%	10,947,065	+3.658%
2025-05-29	31.4600	31.800000	31.3350	31.6700	+0.444%	4,336,102	+3.789%
2025-05-28	31.7100	31.770000	31.4150	31.5300	-0.693%	4,505,643	+4.250%
2025-05-27	31.6900	31.880000	31.5200	31.7500	+0.890%	5,866,143	+3.528%
2025-05-23	31.2700	31.560000	31.0200	31.4700	+0.865%	5,210,416	+4.449%
2025-05-22	31.3700	31.370000	31.0100	31.2000	-0.510%	5,618,081	+5.353%
2025-05-21	31.9100	31.980000	31.3200	31.3600	-1.754%	7,719,419	+4.815%
2025-05-20	32.0000	32.130300	31.8800	31.9200	-0.715%	4,051,209	+2.976%
2025-05-19	32.0500	32.200000	31.9750	32.1500	+0.156%	4,509,083	+2.240%
2025-05-16	31.6600	32.135000	31.5600	32.1000	+1.486%	5,674,930	+2.399%
2025-05-15	31.2500	31.640000	31.2100	31.6300	+1.704%	4,235,780	+3.920%
2025-05-14	31.2200	31.275000	30.8900	31.1000	-0.829%	4,917,492	+5.691%
2025-05-13	31.5200	31.580000	31.1600	31.3600	-0.508%	6,201,988	+4.815%
2025-05-12	31.8900	31.890000	31.2550	31.5200	-1.067%	7,507,828	+4.283%
2025-05-09	31.5900	31.999000	31.5100	31.8600	+0.887%	4,477,641	+3.170%
2025-05-08	31.7400	31.850000	31.5150	31.5800	-0.253%	4,434,954	+4.085%
2025-05-07	31.5100	31.910000	31.4900	31.6600	+0.380%	4,326,096	+3.822%
2025-05-06	31.7800	31.845000	31.5100	31.5400	-1.098%	5,272,379	+4.217%
2025-05-05	31.6800	32.100000	31.4700	31.8900	+0.631%	5,810,542	+3.073%
2025-05-02	31.7900	31.970000	31.4600	31.6900	+0.571%	6,371,175	+3.724%
2025-05-01	32.1000	32.165000	31.3400	31.5100	-1.593%	8,722,484	+4.316%
2025-04-30	32.3600	32.400000	31.6945	32.0200	-0.744%	13,347,659	+2.655%
2025-04-29	32.0800	32.360000	31.9300	32.2600	+0.062%	6,234,593	+1.891%
2025-04-28	32.2000	32.350000	31.9500	32.2400	+0.062%	5,523,431	+1.954%
2025-04-25	32.5850	32.585000	32.0600	32.2200	-0.739%	5,569,340	+2.017%
2025-04-24	32.8500	32.880000	32.3600	32.4600	-0.795%	5,595,871	+1.263%
2025-04-23	33.2100	33.457100	32.3250	32.7200	-0.758%	6,592,873	+0.458%
2025-04-22	32.4900	33.120000	32.4100	32.9700	+2.551%	5,885,448	-0.303%
2025-04-21	32.4300	32.620000	31.7650	32.1500	-1.199%	8,179,204	+2.240%
2025-04-17	32.2100	32.830000	32.1686	32.5400	+1.529%	8,361,661	+1.014%
2025-04-16	32.2200	32.570000	31.8700	32.0500	0.000%	6,786,057	+2.559%
2025-04-15	31.7000	32.150000	31.4600	32.0500	+1.456%	6,220,557	+2.559%
2025-04-14	31.3000	31.825000	31.1000	31.5900	+1.739%	7,670,066	+4.052%
2025-04-11	30.1500	31.130000	29.6200	31.0500	+3.225%	11,221,061	+5.862%
2025-04-10	30.7000	30.977500	29.5900	30.0800	-2.306%	11,208,239	+9.275%
2025-04-09	28.9900	30.900000	28.6300	30.7900	+4.692%	12,178,242	+6.755%
2025-04-08	30.4800	30.480000	29.1100	29.4100	-1.176%	9,788,784	+11.765%
2025-04-07	29.7700	30.720000	29.1500	29.7600	-2.713%	12,740,199	+10.450%
2025-04-04	31.4700	31.710000	30.4650	30.5900	-3.380%	11,168,962	+7.453%
2025-04-03	32.1900	32.740000	31.5900	31.6600	-1.646%	10,232,330	+3.822%
2025-04-02	32.3600	32.430000	31.9700	32.1900	-0.771%	5,937,723	+2.112%
2025-04-01	32.8300	32.880000	31.8750	32.4400	-0.552%	7,166,985	+1.326%
2025-03-31	32.0000	32.820000	32.0000	32.6200	+1.906%	9,749,743	+0.766%
2025-03-28	32.1200	32.120000	31.7009	32.0100	+0.408%	4,731,286	+2.687%
2025-03-27	31.9100	32.350000	31.8200	31.8800	-0.063%	4,603,966	+3.105%
2025-03-26	31.7600	31.960000	31.6200	31.9000	+0.822%	4,832,986	+3.041%
2025-03-25	32.0400	32.040000	31.4100	31.6400	-1.032%	6,858,638	+3.887%
2025-03-24	31.6500	32.060000	31.5800	31.9700	+1.395%	5,368,626	+2.815%
2025-03-21	31.9400	32.140000	31.4750	31.5300	-1.500%	14,114,982	+4.250%
2025-03-20	32.0400	32.105000	31.7700	32.0100	-1.143%	6,643,453	+2.687%
2025-03-19	32.6800	32.750000	32.3300	32.3800	-0.918%	7,277,056	+1.513%
2025-03-18	32.4700	32.760000	32.3600	32.6800	+0.585%	6,129,125	+0.581%
2025-03-17	32.3500	32.665000	32.3300	32.4900	+0.744%	7,830,681	+1.170%
2025-03-14	31.7100	32.250000	31.5100	32.2500	+2.219%	8,249,352	+1.922%
2025-03-13	32.0400	32.508500	31.4900	31.5500	-1.683%	9,348,664	+4.184%
2025-03-12	32.2500	32.370000	31.8150	32.0900	-0.804%	10,077,121	+2.431%
2025-03-11	32.8400	32.970000	32.2000	32.3500	-0.888%	9,720,348	+1.607%
2025-03-10	32.7500	34.030000	32.5800	32.6400	-0.031%	10,185,065	+0.705%
2025-03-07	31.9500	32.770000	31.8845	32.6500	+2.127%	10,668,626	+0.674%
2025-03-06	32.2400	32.360000	31.7700	31.9700	-1.327%	11,901,394	+2.815%
2025-03-05	32.0600	32.510000	31.9710	32.4000	+0.684%	5,175,350	+1.451%
2025-03-04	32.7300	32.930000	32.1700	32.1800	-1.440%	6,409,644	+2.144%
2025-03-03	32.4900	32.940000	32.4300	32.6500	+0.492%	6,231,108	+0.674%
2025-02-28	32.5100	32.700000	32.2650	32.4900	+0.495%	9,293,371	+1.170%
2025-02-27	32.3800	32.510000	32.0800	32.3300	-0.154%	5,595,139	+1.670%
2025-02-26	32.6200	32.690000	32.2300	32.3800	-0.736%	4,626,164	+1.513%
2025-02-25	32.1600	32.735000	32.1600	32.6200	+2.097%	7,751,338	+0.766%
2025-02-24	31.2800	32.160000	30.9500	31.9500	+2.142%	10,517,317	+2.879%
2025-02-21	30.8700	31.410000	30.7100	31.2800	+1.691%	8,408,396	+5.083%
2025-02-20	30.4600	30.790000	30.4200	30.7600	+0.919%	4,529,806	+6.860%
2025-02-19	30.2000	30.590000	30.0900	30.4800	+0.395%	5,377,635	+7.841%
2025-02-18	30.3200	30.535000	30.1800	30.3600	-0.033%	4,108,592	+8.267%
2025-02-14	30.6200	30.870000	30.3700	30.3700	-0.197%	3,933,094	+8.232%
2025-02-13	29.8800	30.505000	29.7500	30.4300	+2.148%	4,310,898	+8.018%
2025-02-12	29.5500	29.870000	29.4900	29.7900	-0.700%	5,557,506	+10.339%
2025-02-11	29.8500	30.040000	29.6600	30.0000	+0.167%	5,600,605	+9.567%
2025-02-10	30.1150	30.150000	29.8100	29.9500	-0.531%	6,078,887	+9.750%
2025-02-07	30.1300	30.220000	29.8850	30.1100	-0.066%	5,285,034	+9.166%
2025-02-06	30.1000	30.170000	29.7900	30.1300	+0.702%	3,398,539	+9.094%
2025-02-05	30.0300	30.105000	29.8000	29.9200	+0.403%	3,387,308	+9.860%
2025-02-04	29.5500	29.920000	29.4963	29.8000	+0.034%	3,709,077	+10.302%
2025-02-03	29.5100	29.870000	29.2200	29.7900	+0.067%	5,332,917	+10.339%
2025-01-31	29.7400	29.945000	29.5700	29.7700	-0.235%	5,189,628	+10.413%
2025-01-30	29.9300	30.116800	29.4500	29.8400	+0.675%	5,624,064	+10.154%
2025-01-29	30.0900	30.100000	29.3800	29.6400	-1.233%	4,001,268	+10.897%
2025-01-28	30.3900	30.600000	30.0000	30.0100	-1.768%	3,960,913	+9.530%
2025-01-27	29.8700	30.645600	29.8400	30.5500	+3.209%	5,659,358	+7.594%
2025-01-24	29.2900	29.800000	29.2600	29.6000	+1.058%	6,440,176	+11.047%
2025-01-23	29.5000	29.515000	29.0600	29.2900	-0.543%	4,934,441	+12.223%
2025-01-22	30.0000	30.121800	29.4000	29.4500	-2.677%	5,207,517	+11.613%
2025-01-21	29.4300	30.360000	29.4300	30.2600	+3.101%	10,960,684	+8.625%
2025-01-17	29.3300	29.520000	29.1850	29.3500	+0.239%	9,656,382	+11.993%
2025-01-16	28.7500	29.290000	28.7400	29.2800	+1.808%	4,687,924	+12.261%
2025-01-15	29.6000	29.680000	28.6250	28.7600	-0.725%	7,997,577	+14.291%
2025-01-14	28.7700	29.030000	28.6700	28.9700	+0.835%	6,495,438	+13.462%
2025-01-13	28.2800	28.790000	28.1700	28.7300	+1.843%	5,296,933	+14.410%
2025-01-10	28.5200	28.610000	27.9800	28.2100	-2.151%	7,309,451	+16.519%
2025-01-08	29.0800	29.230000	28.5600	28.8300	-1.436%	8,267,551	+14.013%
2025-01-07	29.6400	29.932532	29.0450	29.2500	-1.049%	6,184,266	+12.376%
2025-01-06	29.5000	29.765000	29.3215	29.5600	+0.339%	16,864,495	+11.198%
2025-01-03	29.1000	29.565000	28.8500	29.4600	+1.621%	5,915,063	+11.575%
2025-01-02	29.4000	29.400000	28.9000	28.9900	-0.753%	5,393,854	+13.384%
2024-12-31	29.1200	29.210000	28.8450	29.2100	+0.689%	5,562,054	+12.530%
2024-12-30	28.8800	29.060000	28.5550	29.0100	+0.242%	3,895,424	+13.306%
2024-12-27	28.9900	29.320000	28.8450	28.9400	-0.652%	3,244,689	+13.580%
2024-12-26	29.0600	29.270000	28.9200	29.1300	-0.376%	3,031,610	+12.839%
2024-12-24	28.9100	29.255000	28.8300	29.2400	+0.897%	2,011,505	+12.415%
2024-12-23	28.6600	29.145000	28.6100	28.9800	+0.660%	5,870,672	+13.423%
2024-12-20	28.4200	29.110000	28.4000	28.7900	+1.839%	12,186,134	+14.172%
2024-12-19	28.8800	29.170000	28.2200	28.2700	-2.214%	6,763,249	+16.272%
2024-12-18	30.0000	30.250000	28.8800	28.9100	-3.794%	6,211,517	+13.698%
2024-12-17	30.2500	30.415000	30.0000	30.0500	-2.845%	7,922,733	+9.384%
2024-12-16	31.1000	31.365000	30.8900	30.9300	-0.642%	4,567,986	+6.272%
2024-12-13	31.0900	31.350000	30.8800	31.1300	+0.129%	3,213,590	+5.589%
2024-12-12	31.2600	31.610000	31.0900	31.0900	-0.703%	3,595,819	+5.725%
2024-12-11	31.4300	31.630000	31.1500	31.3100	-0.413%	4,353,932	+4.982%
2024-12-10	31.6000	31.810000	31.3100	31.4400	-1.008%	4,475,423	+4.548%
2024-12-09	31.6650	31.875000	31.2000	31.7600	+0.348%	4,816,207	+3.495%
2024-12-06	31.7500	31.910000	31.5150	31.6500	0.000%	3,917,445	+3.855%
2024-12-05	31.6800	31.790000	31.4250	31.6500	-0.378%	3,187,318	+3.855%
2024-12-04	31.7100	31.860000	31.5000	31.7700	+0.379%	3,831,192	+3.462%
2024-12-03	32.3200	32.440000	31.6350	31.6500	-1.739%	4,495,904	+3.855%
2024-12-02	32.5900	32.600000	31.9750	32.2100	-1.227%	5,804,861	+2.049%
2024-11-29	32.5400	33.040000	32.5000	32.6100	+0.031%	4,366,690	+0.797%
2024-11-27	32.4500	32.875000	32.4400	32.6000	+0.679%	4,280,977	+0.828%
2024-11-26	32.4600	32.530000	32.3200	32.3800	-0.461%	3,192,645	+1.513%
2024-11-25	32.2600	32.705000	32.2400	32.5300	+0.931%	5,881,687	+1.045%
2024-11-22	32.5000	32.599900	32.1400	32.2300	-0.432%	3,089,748	+1.986%
2024-11-21	32.1700	32.475000	32.0200	32.3700	+0.778%	2,761,330	+1.545%
2024-11-20	32.0900	32.250000	31.9500	32.1200	-0.310%	2,354,887	+2.335%
2024-11-19	31.8500	32.350000	31.5850	32.2200	+1.035%	4,565,538	+2.017%
2024-11-18	31.6300	31.985000	31.5900	31.8900	+0.695%	4,465,786	+3.073%
2024-11-15	31.2900	31.720000	31.2700	31.6700	+1.182%	11,059,041	+3.789%
2024-11-14	31.2700	31.439000	30.9900	31.3000	-0.032%	4,794,112	+5.016%
2024-11-13	31.4900	31.550000	31.1100	31.3100	+0.353%	3,484,748	+4.982%
2024-11-12	31.2300	31.450000	31.0300	31.2000	-0.256%	4,920,935	+5.353%
2024-11-11	31.4750	31.480000	31.1750	31.2800	-0.350%	4,224,620	+5.083%
2024-11-08	31.1500	31.536100	30.9700	31.3900	+1.487%	4,174,948	+4.715%
2024-11-07	31.1500	31.360000	30.8700	30.9300	-0.579%	5,024,860	+6.272%
2024-11-06	32.1100	32.190000	30.6500	31.1100	-2.903%	8,894,315	+5.657%
2024-11-05	31.5400	32.040000	31.3300	32.0400	+1.104%	3,206,552	+2.591%
2024-11-04	31.6000	32.018900	31.5800	31.6900	+0.795%	4,354,137	+3.724%
2024-11-01	31.8700	32.440000	31.3800	31.4400	-1.008%	6,081,994	+4.548%
2024-10-31	32.2600	32.435000	31.7500	31.7600	-2.036%	4,385,123	+3.495%
2024-10-30	32.3800	32.950000	32.3550	32.4200	+0.403%	4,067,291	+1.388%
2024-10-29	32.3000	32.525000	32.1500	32.2900	-0.216%	4,815,263	+1.796%
2024-10-28	32.2000	32.485000	32.2000	32.3600	+0.810%	3,289,253	+1.576%
2024-10-25	32.8700	32.930000	32.0400	32.1000	-2.164%	3,706,403	+2.399%
2024-10-24	32.8000	32.965000	32.5750	32.8100	-0.091%	3,178,569	+0.183%
2024-10-23	32.7900	33.025000	32.7300	32.8400	+0.214%	3,309,267	+0.091%
2024-10-22	32.6200	33.050000	32.5701	32.7700	+0.552%	3,859,308	+0.305%
2024-10-21	33.1000	33.235000	32.5850	32.5900	-1.808%	3,701,609	+0.859%
2024-10-18	33.1600	33.190000	32.9700	33.1900	+0.424%	3,395,454	-0.964%
2024-10-17	33.1400	33.240000	32.9300	33.0500	-0.302%	2,894,792	-0.545%
2024-10-16	32.9200	33.240000	32.8100	33.1500	+1.005%	3,842,539	-0.845%
2024-10-15	32.9000	33.205000	32.7500	32.8200	+0.122%	5,046,845	+0.152%
2024-10-14	32.5200	32.890000	32.4000	32.7800	+0.707%	2,554,414	+0.275%
2024-10-11	32.2500	32.560000	32.2200	32.5500	+1.181%	3,306,541	+0.983%
2024-10-10	32.2500	32.310000	31.9750	32.1700	-0.217%	2,796,745	+2.176%
2024-10-09	32.3300	32.418600	32.1500	32.2400	-0.248%	3,673,755	+1.954%
2024-10-08	32.5200	32.590000	32.2500	32.3200	-0.308%	2,455,347	+1.702%
2024-10-07	32.3000	32.470000	32.1600	32.4200	0.000%	2,315,301	+1.388%
2024-10-04	32.3400	32.490000	32.1250	32.4200	-0.461%	3,339,457	+1.388%
2024-10-03	32.7200	32.730000	32.3950	32.5700	-0.610%	2,263,877	+0.921%
2024-10-02	32.5500	32.930000	32.4800	32.7700	0.000%	3,360,802	+0.305%
2024-10-01	33.4000	33.450000	32.7600	32.7700	-1.621%	5,234,174	+0.305%
2024-09-30	33.0900	33.360000	32.8312	33.3100	+0.574%	7,257,867	-1.321%
2024-09-27	33.1400	33.355000	32.9300	33.1200	+0.699%	3,773,318	-0.755%
2024-09-26	33.0600	33.140000	32.7600	32.8900	-0.454%	2,622,140	-0.061%
2024-09-25	33.1800	33.230000	32.9100	33.0400	-0.242%	2,880,381	-0.515%
2024-09-24	33.1800	33.475000	33.0212	33.1200	-0.421%	4,170,448	-0.755%
2024-09-23	33.2600	33.430000	33.1200	33.2600	+0.575%	3,437,866	-1.173%
2024-09-20	32.5800	33.080000	32.4900	33.0700	+0.792%	9,721,150	-0.605%
2024-09-19	33.2300	33.280000	32.6100	32.8100	-0.756%	4,938,161	+0.183%
2024-09-18	33.3000	33.650000	33.0200	33.0600	-1.928%	5,868,760	-0.575%
2024-09-17	34.1000	34.170000	33.5850	33.7100	-0.969%	5,206,495	-2.492%
2024-09-16	34.1400	34.290000	33.9500	34.0400	+0.236%	8,615,841	-3.437%
2024-09-13	33.7600	34.000000	33.6450	33.9600	+1.162%	3,678,639	-3.210%
2024-09-12	33.8500	33.985000	33.4200	33.5700	-0.827%	6,994,954	-2.085%
2024-09-11	33.7100	33.875000	33.1800	33.8500	-0.617%	5,566,255	-2.895%
2024-09-10	33.9800	34.170000	33.7800	34.0600	+0.591%	4,315,642	-3.494%
2024-09-09	33.5300	33.975000	33.5200	33.8600	+1.165%	4,200,718	-2.924%
2024-09-06	33.7100	33.860000	33.2750	33.4700	-0.357%	4,923,156	-1.793%
2024-09-05	33.8700	34.020000	33.3550	33.5900	-0.089%	4,399,255	-2.143%
2024-09-04	33.5600	33.830000	33.4400	33.6200	+0.418%	4,066,131	-2.231%
2024-09-03	33.3600	33.670000	33.3300	33.4800	0.000%	5,122,586	-1.822%
2024-08-30	33.2000	33.510000	33.0700	33.4800	+1.270%	4,811,389	-1.822%
2024-08-29	33.0400	33.250000	32.8700	33.0600	-0.151%	3,839,841	-0.575%
2024-08-28	33.1500	33.195000	32.7850	33.1100	-0.121%	3,822,114	-0.725%
2024-08-27	32.9500	33.210000	32.8900	33.1500	+0.091%	4,046,047	-0.845%
2024-08-26	33.0700	33.260000	32.9700	33.1200	+0.669%	3,433,622	-0.755%
2024-08-23	32.4600	33.060000	32.3500	32.9000	+1.763%	2,582,148	-0.091%
2024-08-22	32.2500	32.340000	32.0700	32.3300	+0.186%	5,393,648	+1.670%
2024-08-21	32.0500	32.280000	31.8100	32.2700	+0.875%	4,026,285	+1.859%
2024-08-20	32.0800	32.270000	31.9400	31.9900	-0.312%	3,145,321	+2.751%
2024-08-19	31.6600	32.100000	31.6312	32.0900	+1.583%	3,332,035	+2.431%
2024-08-16	31.8000	31.995000	31.4850	31.5900	-0.535%	3,232,039	+4.052%
2024-08-15	31.7200	31.910000	31.5700	31.7600	+0.475%	4,530,384	+3.495%
2024-08-14	31.4100	31.795000	31.3700	31.6100	+0.573%	2,294,013	+3.986%
2024-08-13	31.5200	31.527400	31.2000	31.4300	+0.351%	2,810,135	+4.582%
2024-08-12	31.0500	31.350000	30.8100	31.3200	-0.032%	2,977,468	+4.949%
2024-08-09	31.3000	31.370000	31.0250	31.3300	+0.256%	3,368,051	+4.915%
2024-08-08	31.4700	31.520000	31.1750	31.2500	-0.731%	3,514,001	+5.184%
2024-08-07	31.5600	32.020000	31.4500	31.4800	+0.255%	6,175,033	+4.416%
2024-08-06	30.7600	31.750000	30.7600	31.4000	+2.081%	5,294,754	+4.682%
2024-08-05	30.8300	31.340000	30.6000	30.7600	-2.349%	7,865,047	+6.860%
2024-08-02	31.1900	32.160000	31.1500	31.5000	+0.511%	5,964,336	+4.349%
2024-08-01	32.0300	32.060000	30.8500	31.3400	+0.256%	6,007,207	+4.882%
2024-07-31	31.4100	31.795000	31.2100	31.2600	-0.509%	7,233,918	+5.150%
2024-07-30	31.2300	31.520000	31.1700	31.4200	+0.641%	5,121,326	+4.615%
2024-07-29	30.9800	31.290000	30.7300	31.2200	+1.101%	3,411,523	+5.285%
2024-07-26	30.6700	31.100000	30.6100	30.8800	+1.312%	4,644,191	+6.444%
2024-07-25	30.2900	31.015000	30.2300	30.4800	+0.894%	5,249,087	+7.841%
2024-07-24	30.5000	30.750000	30.2000	30.2100	-0.788%	3,745,901	+8.805%
2024-07-23	30.3600	30.740000	30.1900	30.4500	+0.066%	3,611,293	+7.947%
2024-07-22	30.2500	30.535000	30.1200	30.4300	+0.396%	3,806,148	+8.018%
2024-07-19	30.6000	30.675000	30.2000	30.3100	-1.012%	5,155,796	+8.446%
2024-07-18	30.7300	31.450000	30.6200	30.6200	-0.810%	6,183,150	+7.348%
2024-07-17	30.2700	30.900000	30.2650	30.8700	+1.982%	7,171,661	+6.479%
2024-07-16	30.4200	30.460000	29.8800	30.2700	-0.066%	6,962,682	+8.589%
2024-07-15	29.5300	30.330000	29.4400	30.2900	+2.852%	9,428,204	+8.518%
2024-07-12	29.6300	29.790000	29.4050	29.4500	+0.170%	8,149,966	+11.613%
2024-07-11	28.2800	29.440000	28.2400	29.4000	+5.414%	10,366,878	+11.803%
2024-07-10	27.7700	27.900000	27.5800	27.8900	+0.904%	8,283,988	+17.856%
2024-07-09	27.7500	27.790000	27.5350	27.6400	-0.683%	5,125,558	+18.922%
2024-07-08	27.7800	28.030000	27.7500	27.8300	+0.288%	3,805,041	+18.110%
2024-07-05	27.7900	27.800000	27.5300	27.7500	0.000%	5,363,972	+18.450%
2024-07-03	27.9500	28.090000	27.6300	27.7500	-0.072%	2,833,245	+18.450%
2024-07-02	27.8400	28.030000	27.7300	27.7700	-0.466%	5,549,608	+18.365%
2024-07-01	28.5900	28.600000	27.8100	27.9000	-2.584%	7,347,660	+17.814%
2024-06-28	28.5800	28.700000	28.2000	28.6400	+0.739%	9,362,718	+14.770%
2024-06-27	28.0400	28.430000	27.8800	28.4300	+1.572%	5,586,008	+15.617%
2024-06-26	27.8100	28.060000	27.7000	27.9900	+0.143%	3,947,582	+17.435%
2024-06-25	28.3400	28.370000	27.7700	27.9500	-1.688%	4,888,829	+17.603%
2024-06-24	28.1600	28.620000	28.1100	28.4300	+1.174%	4,708,126	+15.617%
2024-06-21	28.1800	28.260000	28.0000	28.1000	+0.071%	9,111,345	+16.975%
2024-06-20	28.0000	28.265000	27.9100	28.0800	-0.107%	6,108,673	+17.058%
2024-06-18	27.8400	28.390000	27.8400	28.1100	-0.319%	5,300,912	+16.933%
2024-06-17	28.1700	28.360000	28.0200	28.2000	-0.318%	9,330,270	+16.560%
2024-06-14	28.2200	28.290000	27.9650	28.2900	0.000%	4,466,769	+16.189%
2024-06-13	28.3400	28.540000	28.1400	28.2900	-0.282%	4,500,898	+16.189%
2024-06-12	28.6700	28.985000	28.2650	28.3700	+0.817%	4,827,894	+15.862%
2024-06-11	27.9600	28.260000	27.8900	28.1400	+0.107%	4,755,935	+16.809%
2024-06-10	28.2400	28.240000	27.7900	28.1100	-0.916%	6,229,666	+16.933%
2024-06-07	28.0900	28.550000	28.0700	28.3700	-0.246%	6,156,932	+15.862%
2024-06-06	28.2700	28.630000	28.1800	28.4400	+0.211%	4,904,536	+15.577%
2024-06-05	28.7600	28.760000	28.3700	28.3800	-1.149%	5,657,555	+15.821%
2024-06-04	28.6500	29.000000	28.6500	28.7100	-0.209%	5,691,522	+14.490%
2024-06-03	28.7500	29.070000	28.6050	28.7700	+0.209%	4,896,052	+14.251%
2024-05-31	28.2000	28.725000	28.1100	28.7100	+2.316%	15,029,733	+14.490%
2024-05-30	28.0800	28.220000	27.9000	28.0600	+0.501%	7,168,170	+17.142%
2024-05-29	27.9900	28.090000	27.8300	27.9200	-1.203%	5,703,264	+17.729%
2024-05-28	28.3500	28.670000	28.2400	28.2600	-0.141%	8,866,384	+16.313%
2024-05-24	28.6300	28.700000	28.0900	28.3000	-1.049%	9,138,762	+16.148%
2024-05-23	29.4000	29.505000	28.5800	28.6000	-3.149%	4,917,724	+14.930%
2024-05-22	30.0700	30.220000	29.4800	29.5300	-1.959%	5,395,908	+11.311%
2024-05-21	30.1900	30.320000	30.0600	30.1200	-0.331%	3,198,398	+9.130%
2024-05-20	30.3000	30.360000	30.1100	30.2200	-0.527%	2,263,805	+8.769%
2024-05-17	30.4500	30.450000	30.2200	30.3800	+0.330%	6,734,018	+8.196%
2024-05-16	30.5600	30.610000	30.2400	30.2800	-0.754%	4,283,766	+8.554%
2024-05-15	30.3700	30.600000	30.0100	30.5100	+2.040%	5,809,322	+7.735%
2024-05-14	29.8400	29.950500	29.6700	29.9000	+0.979%	4,220,381	+9.933%
2024-05-13	29.6400	29.760000	29.3600	29.6100	+0.373%	4,812,926	+11.010%
2024-05-10	29.5000	29.745000	29.3300	29.5000	+0.683%	9,323,850	+11.424%
2024-05-09	29.4500	29.580000	29.1500	29.3000	+0.137%	7,532,743	+12.184%
2024-05-08	29.4700	29.500000	29.1111	29.2600	-0.981%	5,614,789	+12.338%
2024-05-07	29.1700	29.550000	29.0100	29.5500	+1.721%	5,426,116	+11.235%
2024-05-06	28.9700	29.060000	28.7250	29.0500	+0.868%	4,585,905	+13.150%
2024-05-03	29.1800	29.300000	28.5600	28.8000	0.000%	5,923,464	+14.132%
2024-05-02	28.5500	28.940000	28.3000	28.8000	-0.346%	11,813,673	+14.132%
2024-05-01	28.4400	29.100000	28.3700	28.9000	+1.226%	7,310,813	+13.737%
2024-04-30	28.8100	28.940000	28.3700	28.5500	-1.721%	6,977,718	+15.131%
2024-04-29	28.7200	29.050000	28.6500	29.0500	+2.037%	4,305,210	+13.150%
2024-04-26	28.5600	28.710000	28.3500	28.4700	-0.280%	6,118,196	+15.455%
2024-04-25	28.2000	28.575000	28.1200	28.5500	+0.422%	5,161,929	+15.131%
2024-04-24	28.3700	28.730000	28.1500	28.4300	-0.525%	5,113,361	+15.617%
2024-04-23	28.1100	28.590000	28.0200	28.5800	+1.926%	8,730,885	+15.010%
2024-04-22	27.9900	28.060000	27.7700	28.0400	+0.538%	9,141,593	+17.225%
2024-04-19	27.6000	27.970000	27.5650	27.8900	+1.344%	5,270,987	+17.856%
2024-04-18	27.3300	27.535000	27.1500	27.5200	+1.176%	4,809,360	+19.440%
2024-04-17	27.1900	27.495000	27.1750	27.2000	+0.184%	3,955,220	+20.846%
2024-04-16	27.4100	27.470000	27.0750	27.1500	-1.559%	5,224,054	+21.068%
2024-04-15	28.0300	28.150000	27.3800	27.5800	-1.288%	3,850,465	+19.181%
2024-04-12	28.1800	28.180000	27.8500	27.9400	-0.922%	4,746,776	+17.645%
2024-04-11	28.2400	28.410000	28.0200	28.2000	+0.320%	12,410,799	+16.560%
2024-04-10	29.2100	29.260000	28.0700	28.1100	-5.671%	7,356,352	+16.933%
2024-04-09	29.7700	29.960000	29.6300	29.8000	+0.574%	4,761,275	+10.302%
2024-04-08	29.3500	29.660000	29.3200	29.6300	+1.057%	5,319,947	+10.935%
2024-04-05	29.2500	29.340000	28.9600	29.3200	+0.205%	5,480,498	+12.108%
2024-04-04	29.6500	29.750000	29.1300	29.2600	-0.341%	4,908,218	+12.338%
2024-04-03	29.4100	29.520000	29.2400	29.3600	-0.373%	4,334,034	+11.955%
2024-04-02	29.4000	29.585000	29.3200	29.4700	-0.439%	5,073,357	+11.537%
2024-04-01	29.8900	29.890000	29.5700	29.6000	-0.638%	5,636,001	+11.047%
2024-03-28	29.8300	29.940000	29.6250	29.7900	+0.134%	7,192,055	+10.339%
2024-03-27	29.3600	29.760000	29.3000	29.7500	+2.058%	5,762,301	+10.487%
2024-03-26	28.8600	29.195000	28.7750	29.1500	+1.145%	5,271,267	+12.762%
2024-03-25	28.9400	29.040000	28.7650	28.8200	0.000%	3,954,916	+14.053%
2024-03-22	29.1900	29.250000	28.7750	28.8200	-1.268%	4,663,713	+14.053%
2024-03-21	28.9400	29.230000	28.8500	29.1900	+1.284%	6,200,313	+12.607%
2024-03-20	28.4100	28.900000	28.2600	28.8200	-0.518%	4,609,346	+14.053%
2024-03-19	29.0900	29.090000	28.7600	28.9700	+0.104%	5,208,828	+13.462%
2024-03-18	28.8600	29.120000	28.7300	28.9400	+0.035%	3,987,744	+13.580%
2024-03-15	28.6300	28.990000	28.6000	28.9300	+0.382%	10,607,759	+13.619%
2024-03-14	29.1900	29.200000	28.6550	28.8200	-1.672%	9,440,351	+14.053%
2024-03-13	29.6300	29.795000	29.2400	29.3100	-0.812%	8,660,623	+12.146%
2024-03-12	29.6000	29.730000	29.3800	29.5500	-0.337%	6,704,103	+11.235%
2024-03-11	29.0500	29.740000	29.0400	29.6500	+1.820%	7,676,686	+10.860%
2024-03-08	29.1900	29.400000	29.0600	29.1200	+0.345%	6,314,758	+12.878%
2024-03-07	29.0000	29.290000	28.8000	29.0200	+0.276%	4,954,804	+13.267%
2024-03-06	29.1100	29.140000	28.7800	28.9400	+0.069%	4,697,801	+13.580%
2024-03-05	29.6100	29.645000	28.8350	28.9200	-2.692%	6,130,453	+13.658%
2024-03-04	29.4500	29.830000	29.2050	29.7200	+0.473%	8,525,194	+10.599%
2024-03-01	29.8100	29.830000	29.1100	29.5800	-1.169%	12,387,561	+11.122%
2024-02-29	29.8200	30.055000	29.6700	29.9300	+1.252%	8,643,315	+9.823%
2024-02-28	29.2500	29.780000	29.2500	29.5600	+0.578%	5,676,521	+11.198%
2024-02-27	29.7600	29.885000	29.3400	29.3900	-0.541%	4,676,871	+11.841%
2024-02-26	29.9500	30.050000	29.4700	29.5500	-1.664%	7,203,184	+11.235%
2024-02-23	29.8500	30.410000	29.7500	30.0500	+1.178%	5,775,450	+9.384%
2024-02-22	29.7100	29.910000	29.6300	29.7000	+0.135%	5,645,170	+10.673%
2024-02-21	29.5900	29.740000	29.3500	29.6600	+0.338%	6,079,745	+10.823%

.dark-mode .x6vKs9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .x6vKs9{ color: #333333; background-color: white; border: 2px solid #333333; }VICIVICI Properties Inc. Common Stockstock NYSE

VICI
VICI Properties Inc. Common Stock
stock NYSE