Vici Properties Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	29.190	29.410	28.550	28.990	22.236	7,199,900
2022-01-05	30.180	30.240	29.010	29.030	22.266	6,693,600
2022-01-04	30.060	30.360	29.830	30.150	23.126	5,934,500
2022-01-03	30.200	30.340	29.730	29.950	22.972	6,614,600
2021-12-31	29.920	30.360	29.860	30.110	23.095	3,494,400
2021-12-30	29.500	30.085	29.450	29.940	22.964	3,623,800
2021-12-29	29.210	29.460	28.990	29.450	22.589	2,437,100
2021-12-28	29.210	29.520	29.090	29.230	22.420	2,650,900
2021-12-27	28.950	29.290	28.810	29.280	22.458	3,604,400
2021-12-23	28.650	28.950	28.610	28.900	22.167	4,531,400
2021-12-22	28.300	28.660	28.270	28.600	21.937	4,287,600
2021-12-21	27.950	28.650	27.890	28.590	21.653	5,352,600
2021-12-20	27.170	27.520	26.880	27.490	20.820	7,617,700
2021-12-17	27.470	27.856	27.100	27.620	20.918	13,173,300
2021-12-16	27.820	28.070	27.420	27.560	20.873	5,236,700
2021-12-15	27.630	27.885	27.175	27.720	20.994	6,657,400
2021-12-14	28.140	28.280	27.640	27.650	20.941	6,195,500
2021-12-13	28.190	28.360	27.970	28.200	21.358	5,561,400
2021-12-10	28.630	28.870	28.205	28.360	21.479	4,819,600
2021-12-09	28.600	28.760	28.420	28.490	21.577	5,615,500
2021-12-08	28.240	28.900	28.140	28.800	21.812	5,036,600
2021-12-07	28.070	28.480	27.920	28.200	21.358	8,178,500
2021-12-06	27.380	27.950	27.280	27.670	20.956	4,827,900
2021-12-03	27.420	27.590	27.070	27.210	20.608	4,364,100
2021-12-02	26.870	27.660	26.740	27.410	20.759	4,400,500
2021-12-01	27.570	27.930	26.680	26.750	20.259	10,237,800
2021-11-30	27.850	27.890	27.130	27.200	20.600	9,954,500
2021-11-29	28.000	28.420	27.505	28.130	21.304	6,679,400
2021-11-26	28.110	28.165	27.320	27.810	21.062	4,135,400
2021-11-24	28.220	28.535	28.110	28.440	21.539	2,981,100
2021-11-23	28.260	28.440	27.935	28.260	21.403	4,174,200
2021-11-22	28.490	28.740	28.180	28.190	21.350	4,498,500
2021-11-19	29.050	29.211	28.320	28.460	21.554	7,060,800
2021-11-18	29.230	29.305	29.040	29.250	22.153	14,266,800
2021-11-17	29.320	29.350	28.740	29.170	22.092	7,405,800
2021-11-16	29.560	29.560	29.195	29.360	22.236	5,825,100
2021-11-15	28.920	29.560	28.900	29.560	22.388	7,748,000
2021-11-12	29.150	29.285	28.660	28.740	21.766	4,183,800
2021-11-11	28.990	29.170	28.780	29.140	22.069	7,374,900
2021-11-10	29.110	29.485	28.870	28.920	21.903	2,459,900
2021-11-09	29.550	29.610	29.100	29.240	22.145	3,024,100
2021-11-08	29.800	29.825	29.300	29.590	22.410	3,712,800
2021-11-05	29.600	29.920	29.420	29.740	22.524	4,252,300
2021-11-04	29.810	30.070	29.160	29.160	22.085	4,520,000
2021-11-03	29.550	29.860	29.360	29.710	22.501	4,699,900
2021-11-02	29.720	29.754	29.405	29.530	22.365	3,746,900
2021-11-01	29.350	29.655	29.120	29.540	22.372	4,883,500
2021-10-29	29.800	29.895	29.260	29.350	22.228	9,193,100
2021-10-28	29.850	30.055	29.380	30.000	22.721	5,682,200
2021-10-27	30.400	30.400	29.630	29.740	22.524	3,497,200
2021-10-26	30.250	30.490	30.150	30.180	22.857	5,441,200
2021-10-25	30.270	30.330	29.975	30.190	22.865	4,248,000
2021-10-22	30.270	30.510	30.070	30.180	22.857	4,075,900
2021-10-21	30.290	30.340	30.040	30.120	22.812	4,582,300
2021-10-20	30.260	30.360	30.020	30.250	22.910	4,527,900
2021-10-19	30.300	30.440	30.050	30.120	22.812	3,587,800
2021-10-18	30.010	30.250	29.750	30.160	22.842	3,278,200
2021-10-15	30.130	30.330	29.980	30.070	22.774	5,400,000
2021-10-14	30.110	30.185	29.955	30.050	22.759	4,533,700
2021-10-13	29.690	29.960	29.640	29.900	22.645	4,308,100

← NewerPage 21 of 38 · 2,260 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.