Vici Properties Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	16.690	17.130	16.540	16.700	11.721	3,819,500
2020-05-08	16.990	17.210	16.720	17.090	11.995	3,558,200
2020-05-07	16.640	16.980	16.420	16.570	11.630	4,977,500
2020-05-06	16.620	16.710	15.910	16.250	11.405	3,148,500
2020-05-05	16.590	16.970	16.240	16.430	11.532	2,666,300
2020-05-04	16.170	16.460	15.500	16.380	11.497	3,768,100
2020-05-01	17.130	17.380	16.040	16.560	11.623	5,215,000
2020-04-30	17.250	17.700	16.700	17.420	12.227	7,032,400
2020-04-29	17.060	18.350	17.000	17.900	12.563	11,952,600
2020-04-28	16.650	17.180	16.330	16.780	11.777	7,926,200
2020-04-27	15.680	16.660	15.600	16.310	11.448	5,262,600
2020-04-24	15.460	15.950	15.260	15.580	10.935	3,275,500
2020-04-23	15.620	15.745	15.190	15.280	10.725	3,111,700
2020-04-22	15.760	15.845	15.217	15.500	10.879	2,969,500
2020-04-21	15.030	15.685	14.900	15.350	10.774	3,282,500
2020-04-20	15.710	16.130	15.500	15.680	11.005	3,657,800
2020-04-17	16.710	16.797	15.970	16.090	11.293	4,253,600
2020-04-16	16.090	16.300	15.530	15.750	11.054	7,078,200
2020-04-15	16.080	16.460	15.850	16.090	11.293	3,344,300
2020-04-14	16.840	17.680	16.840	16.980	11.918	9,244,400
2020-04-13	16.990	16.990	15.640	16.580	11.637	2,984,100
2020-04-09	16.350	18.080	16.350	17.160	12.044	4,932,800
2020-04-08	14.830	16.140	14.410	15.920	11.174	4,330,600
2020-04-07	15.530	16.170	14.450	14.520	10.191	8,567,700
2020-04-06	13.860	14.870	13.810	14.260	10.009	8,544,200
2020-04-03	14.670	14.820	13.340	13.780	9.672	4,043,100
2020-04-02	15.300	15.410	14.410	14.830	10.409	5,291,200
2020-04-01	15.740	16.020	14.760	15.040	10.556	5,662,800
2020-03-31	16.070	16.950	15.700	16.640	11.679	8,263,300
2020-03-30	15.700	16.200	14.380	16.040	11.258	5,639,800
2020-03-27	15.360	16.550	15.130	16.110	11.098	6,137,500
2020-03-26	15.810	16.650	15.510	16.150	11.126	6,193,700
2020-03-25	13.610	16.460	13.610	15.430	10.630	8,514,500
2020-03-24	12.600	13.430	12.065	13.110	9.031	7,614,400
2020-03-23	12.170	12.310	11.260	11.740	8.088	9,180,000
2020-03-20	11.500	13.420	11.500	12.310	8.480	13,213,000
2020-03-19	11.010	12.800	9.850	11.490	7.915	9,753,600
2020-03-18	11.850	12.120	9.850	11.200	7.716	12,937,200
2020-03-17	12.730	13.145	10.370	13.020	8.969	13,182,900
2020-03-16	15.410	15.410	11.610	12.560	8.652	14,389,300
2020-03-13	17.740	18.280	15.800	17.600	12.124	13,095,400
2020-03-12	19.290	19.570	16.090	16.230	11.181	11,594,700
2020-03-11	22.450	22.480	20.580	20.620	14.205	4,945,900
2020-03-10	22.280	23.030	21.540	23.020	15.858	3,999,400
2020-03-09	22.900	23.040	21.550	21.670	14.928	4,455,300
2020-03-06	24.360	24.585	23.725	24.220	16.685	4,989,500
2020-03-05	25.190	25.270	24.500	24.900	17.153	5,566,900
2020-03-04	25.000	25.655	24.800	25.650	17.670	4,536,600
2020-03-03	25.020	25.520	24.600	24.720	17.029	6,748,000
2020-03-02	25.170	25.320	24.060	24.660	16.988	6,889,900
2020-02-28	24.080	25.060	23.610	25.060	17.264	10,429,700
2020-02-27	25.260	25.595	24.230	24.800	17.084	12,384,500
2020-02-26	26.690	27.105	25.610	25.640	17.663	9,770,700
2020-02-25	27.560	27.690	26.610	26.690	18.386	7,014,300
2020-02-24	27.810	27.940	27.470	27.500	18.944	4,663,300
2020-02-21	28.380	28.750	27.790	28.150	19.392	4,698,700
2020-02-20	27.510	28.160	27.480	28.130	19.378	4,465,100
2020-02-19	27.870	27.920	27.370	27.470	18.924	4,052,500
2020-02-18	28.090	28.140	27.755	27.880	19.206	3,292,200
2020-02-14	27.930	28.110	27.830	28.110	19.365	4,269,500

← NewerPage 28 of 38 · 2,261 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.