Vici Properties Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	29.390	29.890	29.350	29.690	22.486	4,340,900
2021-10-11	29.290	29.590	29.140	29.290	22.183	2,432,500
2021-10-08	29.590	29.770	29.170	29.230	22.138	4,956,600
2021-10-07	29.690	30.000	29.530	29.610	22.425	4,565,300
2021-10-06	28.880	29.520	28.710	29.520	22.357	6,946,600
2021-10-05	29.100	29.210	28.805	28.860	21.857	6,990,000
2021-10-04	29.000	29.380	28.840	29.070	22.016	3,985,100
2021-10-01	28.500	29.150	28.430	29.130	22.062	6,917,900
2021-09-30	28.960	29.070	28.400	28.410	21.517	5,274,700
2021-09-29	28.740	29.105	28.660	28.870	21.865	4,889,800
2021-09-28	29.160	29.245	28.480	28.630	21.683	7,616,700
2021-09-27	29.860	30.030	29.260	29.370	22.244	4,717,300
2021-09-24	29.920	30.055	29.605	29.730	22.516	9,693,600
2021-09-23	29.750	30.075	29.465	30.020	22.736	9,201,600
2021-09-22	29.430	30.030	29.430	29.880	22.357	12,713,200
2021-09-21	29.750	29.900	29.320	29.320	21.938	5,281,400
2021-09-20	29.290	29.700	29.180	29.430	22.021	9,042,500
2021-09-17	29.890	30.210	29.430	29.570	22.125	13,418,200
2021-09-16	30.130	30.350	29.915	30.000	22.447	4,743,300
2021-09-15	29.900	30.310	29.750	30.130	22.544	13,484,300
2021-09-14	30.100	30.275	29.610	29.920	22.387	14,805,200
2021-09-13	30.170	30.240	29.740	29.950	22.410	11,769,400
2021-09-10	29.560	30.385	29.460	29.730	22.245	46,362,600
2021-09-09	30.630	31.130	29.785	29.880	22.357	15,489,800
2021-09-08	31.500	31.790	31.380	31.750	23.756	2,569,300
2021-09-07	32.070	32.090	31.510	31.580	23.629	3,467,100
2021-09-03	31.730	32.110	31.460	32.030	23.966	3,391,700
2021-09-02	31.320	31.680	31.190	31.680	23.704	4,606,000
2021-09-01	31.060	31.500	30.920	31.360	23.465	5,298,300
2021-08-31	30.650	30.920	30.500	30.910	23.128	6,408,800
2021-08-30	30.460	30.750	30.270	30.750	23.008	4,270,800
2021-08-27	30.050	30.775	30.030	30.520	22.836	7,001,200
2021-08-26	29.690	30.030	29.480	30.030	22.469	6,214,300
2021-08-25	29.760	29.880	29.370	29.700	22.223	4,533,100
2021-08-24	29.420	29.550	29.275	29.470	22.050	3,536,300
2021-08-23	29.380	29.750	29.350	29.410	22.006	4,794,200
2021-08-20	29.210	29.480	28.960	29.300	21.923	5,617,800
2021-08-19	29.600	29.775	29.090	29.270	21.901	4,779,500
2021-08-18	29.930	29.990	29.635	29.710	22.230	4,449,700
2021-08-17	29.980	30.060	29.650	29.890	22.365	4,199,200
2021-08-16	30.040	30.140	29.880	30.050	22.484	3,636,200
2021-08-13	30.300	30.360	30.020	30.030	22.469	2,274,300
2021-08-12	30.420	30.460	30.030	30.220	22.612	2,618,500
2021-08-11	29.880	30.525	29.610	30.340	22.701	3,260,400
2021-08-10	30.260	30.620	29.750	29.790	22.290	5,335,000
2021-08-09	30.360	30.390	29.943	30.210	22.604	5,468,800
2021-08-06	30.650	30.890	30.140	30.390	22.739	8,179,400
2021-08-05	30.260	30.760	30.160	30.630	22.918	8,753,400
2021-08-04	30.110	30.290	29.260	30.180	22.582	21,477,200
2021-08-03	30.700	30.840	29.910	30.260	22.642	3,347,200
2021-08-02	31.420	31.770	30.645	30.690	22.963	2,878,500
2021-07-30	31.060	31.510	31.060	31.190	23.337	2,700,000
2021-07-29	31.320	31.825	30.950	30.990	23.188	2,767,200
2021-07-28	31.800	31.870	31.190	31.470	23.547	2,499,100
2021-07-27	31.500	31.800	31.360	31.740	23.749	3,222,400
2021-07-26	31.850	32.170	31.525	31.550	23.607	3,167,600
2021-07-23	31.920	31.995	31.740	31.960	23.914	1,840,000
2021-07-22	32.000	32.000	31.520	31.590	23.637	1,600,900
2021-07-21	31.780	32.290	31.750	32.020	23.958	2,122,100
2021-07-20	30.450	31.835	30.420	31.670	23.697	3,103,700

← NewerPage 22 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.