NYSE - Delayed Quote USD

VICI Properties Inc. (VICI)

Compare
28.27 -0.64 (-2.21%)
At close: December 19 at 4:00:02 PM EST
28.47 +0.20 (+0.71%)
After hours: 7:59:06 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 19, 2024 28.88 29.17 28.22 28.27 28.27 6,919,900
Dec 18, 2024 30.00 30.25 28.88 28.91 28.91 6,330,600
Dec 17, 2024 0.43 Dividend
Dec 17, 2024 30.25 30.42 30.00 30.05 30.05 9,310,000
Dec 16, 2024 31.10 31.36 30.89 30.93 30.50 4,715,400
Dec 13, 2024 31.09 31.35 30.88 31.13 30.69 3,346,000
Dec 12, 2024 31.26 31.61 31.09 31.09 30.65 3,738,800
Dec 11, 2024 31.43 31.63 31.15 31.31 30.87 4,546,700
Dec 10, 2024 31.60 31.81 31.31 31.44 31.00 4,615,900
Dec 9, 2024 31.67 31.88 31.20 31.76 31.32 5,842,700
Dec 6, 2024 31.75 31.91 31.51 31.65 31.21 4,069,300
Dec 5, 2024 31.68 31.79 31.42 31.65 31.21 3,282,100
Dec 4, 2024 31.71 31.86 31.50 31.77 31.33 4,076,300
Dec 3, 2024 32.32 32.44 31.64 31.65 31.21 4,696,200
Dec 2, 2024 32.59 32.60 31.98 32.21 31.76 6,723,900
Nov 29, 2024 32.54 33.04 32.50 32.61 32.15 4,689,800
Nov 27, 2024 32.45 32.88 32.44 32.60 32.14 4,634,200
Nov 26, 2024 32.46 32.53 32.32 32.38 31.93 3,589,500
Nov 25, 2024 32.26 32.71 32.24 32.53 32.07 6,375,900
Nov 22, 2024 32.50 32.60 32.14 32.23 31.78 3,346,500
Nov 21, 2024 32.17 32.47 32.02 32.37 31.92 2,945,200
Nov 20, 2024 32.09 32.25 31.95 32.12 31.67 2,542,500
Nov 19, 2024 31.85 32.35 31.58 32.22 31.77 4,669,400
Nov 18, 2024 31.63 31.99 31.59 31.89 31.44 4,798,000
Nov 15, 2024 31.29 31.72 31.27 31.67 31.23 11,472,500
Nov 14, 2024 31.27 31.44 30.99 31.30 30.86 4,972,300
Nov 13, 2024 31.49 31.55 31.11 31.31 30.87 3,603,100
Nov 12, 2024 31.23 31.45 31.03 31.20 30.76 5,025,700
Nov 11, 2024 31.48 31.48 31.17 31.28 30.84 5,103,800
Nov 8, 2024 31.15 31.54 30.97 31.39 30.95 4,395,800
Nov 7, 2024 31.15 31.36 30.87 30.93 30.50 5,265,800
Nov 6, 2024 32.11 32.19 30.65 31.11 30.67 9,271,500
Nov 5, 2024 31.54 32.04 31.33 32.04 31.59 3,328,600
Nov 4, 2024 31.60 32.02 31.58 31.69 31.25 4,448,700
Nov 1, 2024 31.87 32.44 31.38 31.44 31.00 6,317,500
Oct 31, 2024 32.26 32.44 31.75 31.76 31.32 5,129,600
Oct 30, 2024 32.38 32.95 32.35 32.42 31.97 4,583,400
Oct 29, 2024 32.30 32.53 32.15 32.29 31.84 5,000,600
Oct 28, 2024 32.20 32.49 32.20 32.36 31.91 3,445,200
Oct 25, 2024 32.87 32.93 32.04 32.10 31.65 3,824,500
Oct 24, 2024 32.80 32.97 32.58 32.81 32.35 3,280,900
Oct 23, 2024 32.79 33.03 32.73 32.84 32.38 3,439,300
Oct 22, 2024 32.62 33.05 32.57 32.77 32.31 4,203,100
Oct 21, 2024 33.10 33.24 32.58 32.59 32.13 3,822,500
Oct 18, 2024 33.16 33.19 32.97 33.19 32.73 3,576,600
Oct 17, 2024 33.14 33.24 32.93 33.05 32.59 3,045,200
Oct 16, 2024 32.92 33.24 32.81 33.15 32.69 3,977,600
Oct 15, 2024 32.90 33.21 32.75 32.82 32.36 5,124,700
Oct 14, 2024 32.52 32.89 32.40 32.78 32.32 2,654,000
Oct 11, 2024 32.25 32.56 32.22 32.55 32.09 3,381,900
Oct 10, 2024 32.25 32.31 31.98 32.17 31.72 2,941,300
Oct 9, 2024 32.33 32.42 32.15 32.24 31.79 4,125,100
Oct 8, 2024 32.52 32.59 32.25 32.32 31.87 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 3,421,500
Oct 3, 2024 32.72 32.73 32.40 32.57 32.11 2,352,300
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 5,449,200
Sep 30, 2024 33.09 33.36 32.83 33.31 32.84 7,615,600
Sep 27, 2024 33.14 33.35 32.93 33.12 32.66 3,886,200
Sep 26, 2024 33.06 33.14 32.76 32.89 32.43 2,803,400
Sep 25, 2024 33.18 33.23 32.91 33.04 32.58 3,118,000
Sep 24, 2024 33.18 33.47 33.02 33.12 32.66 5,255,300
Sep 23, 2024 33.26 33.43 33.12 33.26 32.79 3,663,500
Sep 20, 2024 32.58 33.08 32.49 33.07 32.61 11,124,300
Sep 19, 2024 33.23 33.28 32.61 32.81 32.35 4,973,600
Sep 18, 2024 0.43 Dividend
Sep 18, 2024 33.30 33.65 33.02 33.06 32.60 6,176,500
Sep 17, 2024 34.10 34.17 33.58 33.71 32.81 5,656,000
Sep 16, 2024 34.14 34.29 33.95 34.04 33.13 8,744,000
Sep 13, 2024 33.76 34.00 33.65 33.96 33.05 3,787,000
Sep 12, 2024 33.85 33.99 33.42 33.57 32.67 7,102,800
Sep 11, 2024 33.71 33.88 33.18 33.85 32.95 6,807,300
Sep 10, 2024 33.98 34.17 33.78 34.06 33.15 4,454,800
Sep 9, 2024 33.53 33.97 33.52 33.86 32.96 4,823,500
Sep 6, 2024 33.71 33.86 33.28 33.47 32.58 5,246,900
Sep 5, 2024 33.87 34.02 33.35 33.59 32.69 4,597,900
Sep 4, 2024 33.56 33.83 33.44 33.62 32.72 4,272,200
Sep 3, 2024 33.36 33.67 33.33 33.48 32.59 5,740,900
Aug 30, 2024 33.20 33.51 33.07 33.48 32.59 5,545,600
Aug 29, 2024 33.04 33.25 32.87 33.06 32.18 3,986,700
Aug 28, 2024 33.15 33.19 32.78 33.11 32.23 4,313,100
Aug 27, 2024 32.95 33.21 32.89 33.15 32.27 4,226,600
Aug 26, 2024 33.07 33.26 32.97 33.12 32.24 3,483,400
Aug 23, 2024 32.46 33.06 32.35 32.90 32.02 2,679,700
Aug 22, 2024 32.25 32.34 32.07 32.33 31.47 5,544,000
Aug 21, 2024 32.05 32.28 31.81 32.27 31.41 4,136,100
Aug 20, 2024 32.08 32.27 31.94 31.99 31.14 3,240,000
Aug 19, 2024 31.66 32.10 31.63 32.09 31.23 3,468,900
Aug 16, 2024 31.80 32.00 31.49 31.59 30.75 3,777,100
Aug 15, 2024 31.72 31.91 31.57 31.76 30.91 4,802,900
Aug 14, 2024 31.41 31.80 31.37 31.61 30.77 2,526,900
Aug 13, 2024 31.52 31.53 31.20 31.43 30.59 2,924,100
Aug 12, 2024 31.05 31.35 30.81 31.32 30.48 3,117,900
Aug 9, 2024 31.30 31.37 31.02 31.33 30.49 3,523,100
Aug 8, 2024 31.47 31.52 31.17 31.25 30.42 3,644,600
Aug 7, 2024 31.56 32.02 31.45 31.48 30.64 6,440,800
Aug 6, 2024 30.76 31.75 30.76 31.40 30.56 5,381,700
Aug 5, 2024 30.83 31.34 30.60 30.76 29.94 7,951,600
Aug 2, 2024 31.19 32.16 31.15 31.50 30.66 6,122,700
Aug 1, 2024 32.03 32.06 30.85 31.34 30.50 6,204,000
Jul 31, 2024 31.41 31.80 31.21 31.26 30.43 7,495,300
Jul 30, 2024 31.23 31.52 31.17 31.42 30.58 5,295,400
Jul 29, 2024 30.98 31.29 30.73 31.22 30.39 3,466,900
Jul 26, 2024 30.67 31.10 30.61 30.88 30.06 5,112,200
Jul 25, 2024 30.29 31.01 30.23 30.48 29.67 5,329,200
Jul 24, 2024 30.50 30.75 30.20 30.21 29.40 3,905,500
Jul 23, 2024 30.36 30.74 30.19 30.45 29.64 3,706,400
Jul 22, 2024 30.25 30.53 30.12 30.43 29.62 4,012,200
Jul 19, 2024 30.60 30.67 30.20 30.31 29.50 5,378,900
Jul 18, 2024 30.73 31.45 30.62 30.62 29.80 6,279,900
Jul 17, 2024 30.27 30.90 30.26 30.87 30.05 7,342,100
Jul 16, 2024 30.42 30.46 29.88 30.27 29.46 7,054,800
Jul 15, 2024 29.53 30.33 29.44 30.29 29.48 9,542,100
Jul 12, 2024 29.63 29.79 29.41 29.45 28.66 8,344,600
Jul 11, 2024 28.28 29.44 28.24 29.40 28.62 10,526,300
Jul 10, 2024 27.77 27.90 27.58 27.89 27.15 8,415,100
Jul 9, 2024 27.75 27.79 27.53 27.64 26.90 5,528,600
Jul 8, 2024 27.78 28.03 27.75 27.83 27.09 3,899,400
Jul 5, 2024 27.79 27.80 27.53 27.75 27.01 5,528,900
Jul 3, 2024 27.95 28.09 27.63 27.75 27.01 2,866,900
Jul 2, 2024 27.84 28.03 27.73 27.77 27.03 5,755,500
Jul 1, 2024 28.59 28.60 27.81 27.90 27.16 7,503,200
Jun 28, 2024 28.58 28.70 28.20 28.64 27.88 9,594,600
Jun 27, 2024 28.04 28.43 27.88 28.43 27.67 5,834,400
Jun 26, 2024 27.81 28.06 27.70 27.99 27.24 4,066,100
Jun 25, 2024 28.34 28.37 27.77 27.95 27.20 5,048,600
Jun 24, 2024 28.16 28.62 28.11 28.43 27.67 4,847,300
Jun 21, 2024 28.18 28.26 28.00 28.10 27.35 9,817,200
Jun 20, 2024 28.00 28.26 27.91 28.08 27.33 6,255,800
Jun 18, 2024 0.42 Dividend
Jun 18, 2024 27.84 28.39 27.84 28.11 27.36 5,399,800
Jun 17, 2024 28.17 28.36 28.02 28.20 27.04 9,933,600
Jun 14, 2024 28.22 28.29 27.97 28.29 27.13 4,649,700
Jun 13, 2024 28.34 28.54 28.14 28.29 27.13 4,586,700
Jun 12, 2024 28.67 28.99 28.26 28.37 27.21 4,933,700
Jun 11, 2024 27.96 28.26 27.89 28.14 26.99 4,876,400
Jun 10, 2024 28.24 28.24 27.79 28.11 26.96 6,332,600
Jun 7, 2024 28.09 28.55 28.07 28.37 27.21 6,298,200
Jun 6, 2024 28.27 28.63 28.18 28.44 27.27 4,989,800
Jun 5, 2024 28.76 28.76 28.37 28.38 27.22 5,713,300
Jun 4, 2024 28.65 29.00 28.65 28.71 27.53 6,097,500
Jun 3, 2024 28.75 29.07 28.60 28.77 27.59 5,194,800
May 31, 2024 28.20 28.73 28.11 28.71 27.53 15,486,000
May 30, 2024 28.08 28.22 27.90 28.06 26.91 7,397,300
May 29, 2024 27.99 28.09 27.83 27.92 26.78 5,938,500
May 28, 2024 28.35 28.67 28.24 28.26 27.10 8,958,200
May 24, 2024 28.63 28.70 28.09 28.30 27.14 9,764,600
May 23, 2024 29.40 29.50 28.58 28.60 27.43 5,102,600
May 22, 2024 30.07 30.22 29.48 29.53 28.32 5,505,600
May 21, 2024 30.19 30.32 30.06 30.12 28.89 3,317,100
May 20, 2024 30.30 30.36 30.11 30.22 28.98 2,405,600
May 17, 2024 30.45 30.45 30.22 30.38 29.13 7,233,400
May 16, 2024 30.56 30.61 30.24 30.28 29.04 4,401,900
May 15, 2024 30.37 30.60 30.01 30.51 29.26 5,923,900
May 14, 2024 29.84 29.95 29.67 29.90 28.67 4,316,200
May 13, 2024 29.64 29.76 29.36 29.61 28.40 5,470,500
May 10, 2024 29.50 29.75 29.33 29.50 28.29 9,458,800
May 9, 2024 29.45 29.58 29.15 29.30 28.10 7,637,100
May 8, 2024 29.47 29.50 29.11 29.26 28.06 5,904,600
May 7, 2024 29.17 29.55 29.01 29.55 28.34 5,554,800
May 6, 2024 28.97 29.06 28.73 29.05 27.86 4,726,600
May 3, 2024 29.18 29.30 28.56 28.80 27.62 6,018,500
May 2, 2024 28.55 28.94 28.30 28.80 27.62 12,249,000
May 1, 2024 28.44 29.10 28.37 28.90 27.72 7,483,100
Apr 30, 2024 28.81 28.94 28.37 28.55 27.38 7,194,400
Apr 29, 2024 28.72 29.05 28.65 29.05 27.86 4,357,800
Apr 26, 2024 28.56 28.71 28.35 28.47 27.30 6,652,200
Apr 25, 2024 28.20 28.58 28.12 28.55 27.38 5,195,400
Apr 24, 2024 28.37 28.73 28.15 28.43 27.26 5,648,500
Apr 23, 2024 28.11 28.59 28.02 28.58 27.41 8,838,600
Apr 22, 2024 27.99 28.06 27.77 28.04 26.89 9,231,000
Apr 19, 2024 27.60 27.97 27.57 27.89 26.75 5,453,200
Apr 18, 2024 27.33 27.53 27.15 27.52 26.39 4,866,100
Apr 17, 2024 27.19 27.50 27.17 27.20 26.09 4,059,500
Apr 16, 2024 27.41 27.47 27.08 27.15 26.04 5,310,100
Apr 15, 2024 28.03 28.15 27.38 27.58 26.45 3,962,800
Apr 12, 2024 28.18 28.18 27.85 27.94 26.79 4,746,200
Apr 11, 2024 28.24 28.41 28.02 28.20 27.04 12,410,800
Apr 10, 2024 29.21 29.26 28.07 28.11 26.96 7,356,400
Apr 9, 2024 29.77 29.96 29.63 29.80 28.58 4,761,200
Apr 8, 2024 29.35 29.66 29.32 29.63 28.42 5,319,900
Apr 5, 2024 29.25 29.34 28.96 29.32 28.12 5,479,700
Apr 4, 2024 29.65 29.75 29.13 29.26 28.06 4,908,100
Apr 3, 2024 29.41 29.52 29.24 29.36 28.16 4,334,000
Apr 2, 2024 29.40 29.58 29.32 29.47 28.26 5,073,400
Apr 1, 2024 29.89 29.89 29.57 29.60 28.39 5,636,000
Mar 28, 2024 29.83 29.94 29.63 29.79 28.57 7,192,100
Mar 27, 2024 29.36 29.76 29.30 29.75 28.53 5,762,300
Mar 26, 2024 28.86 29.19 28.77 29.15 27.96 5,271,300
Mar 25, 2024 28.94 29.04 28.76 28.82 27.64 3,954,900
Mar 22, 2024 29.19 29.25 28.77 28.82 27.64 4,657,500
Mar 21, 2024 28.94 29.23 28.85 29.19 27.99 6,200,300
Mar 20, 2024 0.42 Dividend
Mar 20, 2024 28.41 28.90 28.26 28.82 27.64 4,609,300
Mar 19, 2024 29.09 29.09 28.76 28.97 27.38 5,208,800
Mar 18, 2024 28.86 29.12 28.73 28.94 27.36 3,987,900
Mar 15, 2024 28.63 28.99 28.60 28.93 27.35 10,607,300
Mar 14, 2024 29.19 29.20 28.66 28.82 27.24 9,440,400
Mar 13, 2024 29.63 29.80 29.24 29.31 27.71 8,660,400
Mar 12, 2024 29.60 29.73 29.38 29.55 27.93 6,704,100
Mar 11, 2024 29.05 29.74 29.04 29.65 28.03 7,676,700
Mar 8, 2024 29.19 29.40 29.06 29.12 27.53 6,314,500
Mar 7, 2024 29.00 29.29 28.80 29.02 27.43 4,954,800
Mar 6, 2024 29.11 29.14 28.78 28.94 27.36 4,697,800
Mar 5, 2024 29.61 29.65 28.83 28.92 27.34 6,130,500
Mar 4, 2024 29.45 29.83 29.20 29.72 28.09 8,525,100
Mar 1, 2024 29.81 29.83 29.11 29.58 27.96 12,386,700
Feb 29, 2024 29.82 30.06 29.67 29.93 28.29 8,643,300
Feb 28, 2024 29.25 29.78 29.25 29.56 27.94 5,676,500
Feb 27, 2024 29.76 29.89 29.34 29.39 27.78 4,676,900
Feb 26, 2024 29.95 30.05 29.47 29.55 27.93 7,203,200
Feb 23, 2024 29.85 30.41 29.75 30.05 28.41 5,775,400
Feb 22, 2024 29.71 29.91 29.63 29.70 28.07 5,645,200
Feb 21, 2024 29.59 29.74 29.35 29.66 28.04 6,079,700
Feb 20, 2024 29.45 29.66 29.29 29.56 27.94 6,885,700
Feb 16, 2024 29.20 29.57 29.01 29.53 27.91 8,177,800
Feb 15, 2024 29.43 29.69 29.31 29.49 27.88 5,934,300
Feb 14, 2024 29.29 29.38 29.13 29.20 27.60 5,426,500
Feb 13, 2024 29.20 29.29 28.92 29.23 27.63 6,521,900
Feb 12, 2024 29.83 29.99 29.64 29.71 28.08 4,119,300
Feb 9, 2024 29.66 29.73 29.33 29.72 28.09 4,955,200
Feb 8, 2024 29.62 29.93 29.58 29.67 28.05 4,405,900
Feb 7, 2024 29.92 30.01 29.60 29.70 28.07 6,513,400
Feb 6, 2024 29.55 30.01 29.38 29.83 28.20 5,909,800
Feb 5, 2024 30.15 30.15 29.61 29.63 28.01 6,976,900
Feb 2, 2024 30.77 30.77 30.24 30.55 28.88 6,077,000
Feb 1, 2024 30.11 31.07 30.00 31.05 29.35 10,472,000
Jan 31, 2024 30.39 30.63 29.93 30.12 28.47 7,096,700
Jan 30, 2024 30.25 30.45 29.94 30.24 28.59 4,990,100
Jan 29, 2024 30.38 30.44 30.10 30.43 28.76 6,263,300
Jan 26, 2024 30.65 30.75 30.33 30.40 28.74 3,955,800
Jan 25, 2024 30.65 30.72 30.28 30.52 28.85 3,876,200
Jan 24, 2024 31.14 31.24 30.27 30.34 28.68 5,133,800
Jan 23, 2024 30.87 30.97 30.58 30.84 29.15 4,882,900
Jan 22, 2024 30.60 30.97 30.58 30.73 29.05 5,587,200
Jan 19, 2024 30.34 30.66 29.88 30.56 28.89 10,323,800
Jan 18, 2024 30.56 30.74 30.13 30.26 28.60 6,323,100
Jan 17, 2024 30.75 31.17 30.38 30.58 28.91 4,672,700
Jan 16, 2024 30.90 31.26 30.82 31.10 29.40 5,196,900
Jan 12, 2024 31.45 31.53 31.08 31.10 29.40 3,665,300
Jan 11, 2024 31.39 31.50 31.01 31.16 29.45 4,059,300
Jan 10, 2024 31.65 31.65 31.36 31.51 29.79 11,231,500
Jan 9, 2024 31.79 31.87 31.58 31.65 29.92 5,759,600
Jan 8, 2024 31.61 32.10 31.54 32.09 30.33 5,006,300
Jan 5, 2024 31.69 31.92 31.47 31.68 29.95 4,387,900
Jan 4, 2024 32.53 32.59 31.78 31.92 30.17 9,334,200
Jan 3, 2024 32.58 32.62 32.19 32.44 30.66 7,309,800
Jan 2, 2024 31.79 32.68 31.71 32.66 30.87 5,872,400
Dec 29, 2023 32.06 32.13 31.87 31.88 30.14 5,825,300
Dec 28, 2023 31.84 32.19 31.78 32.18 30.42 3,932,500
Dec 27, 2023 31.61 31.83 31.50 31.82 30.08 3,263,000
Dec 26, 2023 31.34 31.74 31.31 31.66 29.93 2,353,000
Dec 22, 2023 31.49 31.67 31.17 31.34 29.62 5,018,400
Dec 21, 2023 31.35 31.55 31.13 31.42 29.70 6,926,400
Dec 20, 2023 0.42 Dividend
Dec 20, 2023 31.36 31.69 31.09 31.12 29.42 7,103,400

Related Tickers

WPC W. P. Carey Inc.
53.44
-1.42%
 
CTO CTO Realty Growth, Inc.
19.42
+0.10%
 
GNL Global Net Lease, Inc.
7.02
-0.28%
 
EPRT Essential Properties Realty Trust, Inc.
30.82
-2.22%
 
GOOD Gladstone Commercial Corporation
16.01
-0.37%
 
AHH Armada Hoffler Properties, Inc.
10.27
-0.19%
 
BNL Broadstone Net Lease, Inc.
15.86
-1.86%
 
SAFE Safehold Inc.
19.76
0.00%
 
ESRT Empire State Realty Trust, Inc.
10.06
-2.33%
 
OLP One Liberty Properties, Inc.
27.38
+0.18%