Vici Properties Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	28.940	29.010	28.060	28.440	22.102	6,585,100
2022-04-01	28.600	28.920	28.530	28.920	22.475	3,558,400
2022-03-31	29.080	29.150	28.440	28.460	22.118	5,773,300
2022-03-30	28.700	29.205	28.670	28.940	22.491	8,785,800
2022-03-29	28.190	28.940	28.170	28.890	22.452	6,781,100
2022-03-28	27.250	27.860	27.190	27.860	21.651	5,741,700
2022-03-25	27.220	27.370	27.025	27.320	21.232	4,810,300
2022-03-24	27.250	27.310	26.823	27.140	21.092	5,890,200
2022-03-23	27.250	27.280	26.760	27.150	21.100	10,899,400
2022-03-22	27.060	27.670	27.040	27.610	21.177	13,407,900
2022-03-21	27.500	27.620	26.740	26.870	20.610	11,635,200
2022-03-18	27.610	27.950	27.435	27.540	21.124	19,908,800
2022-03-17	27.150	27.890	27.140	27.810	21.331	12,574,900
2022-03-16	27.230	27.540	26.830	27.290	20.932	12,087,100
2022-03-15	26.850	27.290	26.820	26.980	20.694	4,771,800
2022-03-14	27.240	27.430	26.545	26.770	20.533	6,116,400
2022-03-11	27.620	27.670	27.075	27.130	20.809	5,085,200
2022-03-10	27.190	27.685	27.015	27.350	20.978	7,021,700
2022-03-09	27.430	27.750	27.420	27.470	21.070	4,441,700
2022-03-08	26.700	27.510	26.580	26.860	20.602	8,846,200
2022-03-07	27.740	27.950	26.760	26.780	20.541	8,733,300
2022-03-04	28.270	28.495	27.580	27.870	21.377	11,625,800
2022-03-03	29.040	29.110	28.265	28.540	21.891	7,945,600
2022-03-02	28.000	28.930	27.960	28.810	22.098	10,468,700
2022-03-01	28.080	28.430	27.780	27.910	21.407	11,712,100
2022-02-28	27.900	28.270	27.515	27.960	21.446	13,127,000
2022-02-25	27.660	28.080	27.365	28.070	21.530	7,524,300
2022-02-24	26.500	27.640	26.460	27.530	21.116	8,207,900
2022-02-23	27.520	27.670	26.915	26.970	20.686	8,576,400
2022-02-22	27.770	27.850	27.260	27.310	20.947	8,097,000
2022-02-18	27.940	28.300	27.650	27.920	21.415	6,953,400
2022-02-17	28.570	28.720	27.880	27.910	21.407	16,854,000
2022-02-16	28.910	29.060	28.555	28.780	22.075	4,384,800
2022-02-15	28.350	28.910	28.350	28.860	22.136	9,021,300
2022-02-14	28.155	28.400	27.865	28.160	21.599	9,146,700
2022-02-11	28.370	28.610	27.900	28.250	21.668	9,776,800
2022-02-10	28.580	29.000	28.240	28.370	21.760	5,989,700
2022-02-09	28.450	29.000	28.310	28.860	22.136	5,029,400
2022-02-08	28.250	28.350	28.005	28.160	21.599	9,697,800
2022-02-07	28.270	28.550	28.150	28.180	21.615	8,230,400
2022-02-04	28.180	28.450	27.935	28.140	21.584	4,625,700
2022-02-03	28.500	28.660	28.295	28.320	21.722	3,556,100
2022-02-02	28.930	28.930	28.630	28.770	22.067	5,327,000
2022-02-01	28.790	29.000	28.520	28.710	22.021	10,106,000
2022-01-31	28.180	28.710	28.050	28.620	21.952	5,687,700
2022-01-28	27.600	28.240	27.225	28.230	21.653	6,480,900
2022-01-27	27.770	28.205	27.475	27.590	21.162	5,833,600
2022-01-26	28.080	28.430	27.225	27.500	21.093	9,617,500
2022-01-25	27.240	27.890	26.850	27.720	21.262	5,236,300
2022-01-24	26.690	27.600	26.230	27.500	21.093	8,413,400
2022-01-21	27.500	27.570	26.975	27.180	20.848	6,744,500
2022-01-20	28.030	28.200	27.550	27.570	21.147	5,159,300
2022-01-19	28.220	28.350	27.800	27.800	21.323	3,631,000
2022-01-18	28.370	28.480	27.970	28.100	21.553	4,155,900
2022-01-14	28.300	28.640	28.110	28.540	21.891	5,975,400
2022-01-13	28.830	28.920	28.330	28.400	21.783	4,602,800
2022-01-12	28.920	29.150	28.770	28.810	22.098	3,102,800
2022-01-11	28.700	29.035	28.330	28.960	22.213	3,083,700
2022-01-10	28.500	28.770	28.170	28.710	22.021	6,352,800
2022-01-07	28.920	29.110	28.530	28.550	21.898	5,242,000

← NewerPage 20 of 21 · 1,256 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.