Vici Properties Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	30.320	30.365	29.670	29.870	23.497	7,617,700
2022-06-28	30.970	31.390	30.445	30.500	23.992	7,680,100
2022-06-27	30.370	30.759	30.160	30.590	24.063	6,817,400
2022-06-24	29.390	30.375	29.280	30.320	23.851	16,266,300
2022-06-23	29.350	29.350	28.500	29.180	22.954	11,633,400
2022-06-22	29.250	29.765	29.140	29.280	23.033	23,956,700
2022-06-21	29.030	30.130	28.950	29.860	23.206	26,138,900
2022-06-17	29.160	29.300	28.405	28.810	22.390	61,550,600
2022-06-16	28.700	28.920	28.220	28.760	22.351	23,740,600
2022-06-15	28.430	29.685	28.320	29.270	22.747	19,125,500
2022-06-14	28.710	28.725	27.750	28.130	21.861	12,096,300
2022-06-13	29.270	29.270	28.410	28.600	22.226	14,163,000
2022-06-10	30.400	30.420	29.800	29.940	23.268	10,565,600
2022-06-09	31.280	31.360	30.670	30.680	23.843	8,525,900
2022-06-08	31.850	32.080	31.300	31.460	24.449	13,388,400
2022-06-07	32.020	32.940	31.270	32.110	24.954	198,882,200
2022-06-06	33.510	33.950	32.420	32.450	25.218	57,119,300
2022-06-03	31.360	31.780	31.100	31.390	24.395	13,982,000
2022-06-02	30.850	31.670	30.820	31.420	24.418	15,305,400
2022-06-01	31.020	31.068	30.405	30.810	23.944	8,539,800
2022-05-31	30.690	31.030	30.495	30.850	23.975	14,179,500
2022-05-27	30.290	31.005	30.210	30.870	23.991	7,772,900
2022-05-26	29.770	30.518	29.750	30.060	23.361	10,613,500
2022-05-25	28.800	29.710	28.800	29.670	23.058	9,314,500
2022-05-24	29.030	29.100	28.335	28.960	22.506	8,945,100
2022-05-23	29.160	29.410	28.760	29.170	22.669	7,353,300
2022-05-20	29.500	29.550	28.330	28.950	22.498	9,057,000
2022-05-19	29.150	29.670	29.020	29.290	22.763	9,337,500
2022-05-18	29.430	29.560	28.975	29.210	22.701	7,267,700
2022-05-17	29.340	29.615	29.110	29.540	22.957	11,779,300
2022-05-16	28.680	29.430	28.660	29.020	22.553	9,206,100
2022-05-13	27.730	28.730	27.490	28.730	22.328	10,260,400
2022-05-12	27.220	27.510	26.940	27.440	21.325	12,490,200
2022-05-11	26.730	27.860	26.550	27.320	21.232	10,322,700
2022-05-10	27.470	27.760	26.419	26.680	20.734	11,636,200
2022-05-09	28.580	28.700	27.100	27.260	21.185	12,655,400
2022-05-06	29.630	29.730	28.730	28.920	22.475	12,071,800
2022-05-05	30.800	30.800	29.380	29.760	23.128	9,929,000
2022-05-04	29.830	30.690	29.450	30.650	23.820	14,106,200
2022-05-03	29.130	30.290	29.130	29.930	23.260	14,946,400
2022-05-02	29.960	30.073	28.160	29.050	22.576	38,991,800
2022-04-29	30.465	30.910	29.590	29.810	23.167	64,837,400
2022-04-28	29.730	30.970	29.530	30.640	23.812	40,779,700
2022-04-27	29.580	29.905	29.420	29.570	22.980	9,987,200
2022-04-26	30.030	30.210	29.450	29.560	22.973	10,613,700
2022-04-25	29.680	30.060	29.330	30.030	23.338	11,444,000
2022-04-22	30.080	30.080	29.660	29.680	23.066	7,984,800
2022-04-21	30.470	30.690	30.085	30.120	23.408	7,107,100
2022-04-20	29.940	30.350	29.840	30.170	23.447	9,604,200
2022-04-19	29.650	30.000	29.540	29.920	23.252	10,184,800
2022-04-18	29.030	29.545	29.015	29.480	22.910	6,967,300
2022-04-14	29.000	29.190	28.730	29.090	22.607	5,128,400
2022-04-13	28.260	28.910	28.260	28.830	22.405	6,188,900
2022-04-12	28.250	28.475	28.170	28.260	21.962	5,444,600
2022-04-11	28.070	28.420	27.985	28.150	21.877	3,571,900
2022-04-08	27.770	28.355	27.610	28.240	21.947	5,592,400
2022-04-07	28.460	28.570	27.625	27.800	21.605	5,921,600
2022-04-06	28.010	28.660	27.900	28.590	22.219	7,847,100
2022-04-05	28.420	28.589	28.050	28.280	21.978	9,426,700
2022-04-04	28.940	29.010	28.060	28.440	22.102	6,585,100

← NewerPage 19 of 21 · 1,255 trading daysOlder →

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.