Vici Properties Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 28.350 | 28.670 | 28.240 | 28.260 | 24.312 | 8,958,200 |
| 2024-05-24 | 28.630 | 28.700 | 28.090 | 28.300 | 24.347 | 9,765,600 |
| 2024-05-23 | 29.400 | 29.505 | 28.580 | 28.600 | 24.605 | 5,102,600 |
| 2024-05-22 | 30.070 | 30.220 | 29.480 | 29.530 | 25.405 | 5,505,600 |
| 2024-05-21 | 30.190 | 30.320 | 30.060 | 30.120 | 25.913 | 3,317,100 |
| 2024-05-20 | 30.300 | 30.360 | 30.110 | 30.220 | 25.999 | 2,405,600 |
| 2024-05-17 | 30.450 | 30.450 | 30.220 | 30.380 | 26.136 | 7,233,400 |
| 2024-05-16 | 30.560 | 30.610 | 30.240 | 30.280 | 26.050 | 4,401,900 |
| 2024-05-15 | 30.370 | 30.600 | 30.010 | 30.510 | 26.248 | 5,923,900 |
| 2024-05-14 | 29.840 | 29.951 | 29.670 | 29.900 | 25.723 | 4,316,200 |
| 2024-05-13 | 29.640 | 29.760 | 29.360 | 29.610 | 25.474 | 5,470,500 |
| 2024-05-10 | 29.500 | 29.745 | 29.330 | 29.500 | 25.379 | 9,458,800 |
| 2024-05-09 | 29.450 | 29.580 | 29.150 | 29.300 | 25.207 | 7,637,100 |
| 2024-05-08 | 29.470 | 29.500 | 29.111 | 29.260 | 25.173 | 5,904,600 |
| 2024-05-07 | 29.170 | 29.550 | 29.010 | 29.550 | 25.422 | 5,554,800 |
| 2024-05-06 | 28.970 | 29.060 | 28.725 | 29.050 | 24.992 | 4,726,600 |
| 2024-05-03 | 29.180 | 29.300 | 28.560 | 28.800 | 24.777 | 6,018,500 |
| 2024-05-02 | 28.550 | 28.940 | 28.300 | 28.800 | 24.777 | 12,249,000 |
| 2024-05-01 | 28.440 | 29.100 | 28.370 | 28.900 | 24.863 | 7,483,100 |
| 2024-04-30 | 28.810 | 28.940 | 28.370 | 28.550 | 24.562 | 7,194,400 |
| 2024-04-29 | 28.720 | 29.050 | 28.650 | 29.050 | 24.992 | 4,357,800 |
| 2024-04-26 | 28.560 | 28.710 | 28.350 | 28.470 | 24.493 | 6,652,200 |
| 2024-04-25 | 28.200 | 28.575 | 28.120 | 28.550 | 24.562 | 5,195,400 |
| 2024-04-24 | 28.370 | 28.730 | 28.150 | 28.430 | 24.459 | 5,648,500 |
| 2024-04-23 | 28.110 | 28.590 | 28.020 | 28.580 | 24.588 | 8,838,600 |
| 2024-04-22 | 27.990 | 28.060 | 27.770 | 28.040 | 24.123 | 9,231,000 |
| 2024-04-19 | 27.600 | 27.970 | 27.565 | 27.890 | 23.994 | 5,453,800 |
| 2024-04-18 | 27.330 | 27.535 | 27.150 | 27.520 | 23.676 | 4,866,100 |
| 2024-04-17 | 27.190 | 27.495 | 27.175 | 27.200 | 23.400 | 4,059,500 |
| 2024-04-16 | 27.410 | 27.470 | 27.075 | 27.150 | 23.357 | 5,310,100 |
| 2024-04-15 | 28.030 | 28.150 | 27.380 | 27.580 | 23.727 | 3,962,800 |
| 2024-04-12 | 28.180 | 28.180 | 27.850 | 27.940 | 24.037 | 4,746,800 |
| 2024-04-11 | 28.240 | 28.410 | 28.020 | 28.200 | 24.261 | 12,410,800 |
| 2024-04-10 | 29.210 | 29.260 | 28.070 | 28.110 | 24.183 | 7,356,400 |
| 2024-04-09 | 29.770 | 29.960 | 29.630 | 29.800 | 25.637 | 4,761,200 |
| 2024-04-08 | 29.350 | 29.660 | 29.320 | 29.630 | 25.491 | 5,319,900 |
| 2024-04-05 | 29.250 | 29.340 | 28.960 | 29.320 | 25.224 | 5,480,500 |
| 2024-04-04 | 29.650 | 29.750 | 29.130 | 29.260 | 25.173 | 4,908,100 |
| 2024-04-03 | 29.410 | 29.520 | 29.240 | 29.360 | 25.259 | 4,334,000 |
| 2024-04-02 | 29.400 | 29.585 | 29.320 | 29.470 | 25.353 | 5,073,400 |
| 2024-04-01 | 29.890 | 29.890 | 29.570 | 29.600 | 25.465 | 5,636,000 |
| 2024-03-28 | 29.830 | 29.940 | 29.625 | 29.790 | 25.629 | 7,192,100 |
| 2024-03-27 | 29.360 | 29.760 | 29.300 | 29.750 | 25.594 | 5,762,300 |
| 2024-03-26 | 28.860 | 29.195 | 28.775 | 29.150 | 25.078 | 5,271,300 |
| 2024-03-25 | 28.940 | 29.040 | 28.765 | 28.820 | 24.794 | 3,954,900 |
| 2024-03-22 | 29.190 | 29.250 | 28.775 | 28.820 | 24.794 | 4,663,700 |
| 2024-03-21 | 28.940 | 29.230 | 28.850 | 29.190 | 25.112 | 6,200,300 |
| 2024-03-20 | 28.410 | 28.900 | 28.260 | 28.820 | 24.794 | 4,609,300 |
| 2024-03-19 | 29.090 | 29.090 | 28.760 | 28.970 | 24.566 | 5,208,800 |
| 2024-03-18 | 28.860 | 29.120 | 28.730 | 28.940 | 24.541 | 3,987,900 |
| 2024-03-15 | 28.630 | 28.990 | 28.600 | 28.930 | 24.532 | 10,607,800 |
| 2024-03-14 | 29.190 | 29.200 | 28.655 | 28.820 | 24.439 | 9,440,400 |
| 2024-03-13 | 29.630 | 29.795 | 29.240 | 29.310 | 24.854 | 8,660,400 |
| 2024-03-12 | 29.600 | 29.730 | 29.380 | 29.550 | 25.058 | 6,704,100 |
| 2024-03-11 | 29.050 | 29.740 | 29.040 | 29.650 | 25.143 | 7,676,700 |
| 2024-03-08 | 29.190 | 29.400 | 29.060 | 29.120 | 24.693 | 6,314,800 |
| 2024-03-07 | 29.000 | 29.290 | 28.800 | 29.020 | 24.609 | 4,954,800 |
| 2024-03-06 | 29.110 | 29.140 | 28.780 | 28.940 | 24.541 | 4,697,800 |
| 2024-03-05 | 29.610 | 29.645 | 28.835 | 28.920 | 24.524 | 6,130,500 |
| 2024-03-04 | 29.450 | 29.830 | 29.205 | 29.720 | 25.202 | 8,525,100 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-17 | 0.4600 USD |
| 2026-06-18 | 0.4500 USD |
| 2026-03-19 | 0.4500 USD |
| 2025-12-17 | 0.4500 USD |
| 2025-09-18 | 0.4500 USD |
| 2025-06-18 | 0.4330 USD |
| 2025-03-20 | 0.4330 USD |
| 2024-12-17 | 0.4330 USD |
| 2024-09-18 | 0.4330 USD |
| 2024-06-18 | 0.4150 USD |
| 2024-03-20 | 0.4150 USD |
| 2023-12-20 | 0.4150 USD |
| 2023-09-20 | 0.4150 USD |
| 2023-06-21 | 0.3900 USD |
| 2023-03-22 | 0.3900 USD |
| 2022-12-21 | 0.3900 USD |
| 2022-09-21 | 0.3900 USD |
| 2022-06-22 | 0.3600 USD |
| 2022-03-23 | 0.3600 USD |
| 2021-12-22 | 0.3600 USD |
| 2021-09-23 | 0.3600 USD |
| 2021-06-23 | 0.3300 USD |
| 2021-03-24 | 0.3300 USD |
| 2020-12-22 | 0.3300 USD |
| 2020-09-29 | 0.3300 USD |
| 2020-06-29 | 0.2980 USD |
| 2020-03-30 | 0.2980 USD |
| 2019-12-26 | 0.2980 USD |
| 2019-09-26 | 0.2980 USD |
| 2019-06-27 | 0.2880 USD |
| 2019-03-28 | 0.2880 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.