Vici Properties Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	27.650	27.890	27.630	27.890	19.213	4,303,100
2020-02-12	27.670	27.870	27.494	27.720	19.096	3,088,500
2020-02-11	27.490	27.700	27.440	27.690	19.075	3,112,100
2020-02-10	27.240	27.480	27.050	27.480	18.931	2,392,600
2020-02-07	27.210	27.210	27.010	27.120	18.683	1,926,400
2020-02-06	27.030	27.310	26.880	27.150	18.703	4,119,200
2020-02-05	27.060	27.170	26.800	26.960	18.572	7,014,900
2020-02-04	26.970	27.160	26.950	27.030	18.621	2,528,200
2020-02-03	26.780	27.020	26.720	26.850	18.497	2,569,800
2020-01-31	26.810	26.940	26.605	26.800	18.462	3,314,000
2020-01-30	26.600	27.130	26.560	26.830	18.483	5,231,900
2020-01-29	26.400	26.740	26.300	26.730	18.414	1,930,900
2020-01-28	26.420	26.470	26.275	26.310	18.125	2,001,000
2020-01-27	26.520	26.520	26.205	26.370	18.166	3,371,700
2020-01-24	26.650	26.860	26.550	26.650	18.359	2,351,600
2020-01-23	26.550	26.755	26.466	26.610	18.331	2,861,900
2020-01-22	26.440	26.680	26.430	26.550	18.290	2,841,200
2020-01-21	26.290	26.570	26.280	26.370	18.166	3,232,400
2020-01-17	26.190	26.420	26.130	26.270	18.097	2,536,100
2020-01-16	26.130	26.245	26.050	26.190	18.042	2,938,400
2020-01-15	25.650	26.140	25.500	25.980	17.897	6,235,100
2020-01-14	25.360	25.585	25.260	25.470	17.546	6,286,200
2020-01-13	25.400	25.430	25.230	25.350	17.463	4,080,800
2020-01-10	25.430	25.490	25.290	25.370	17.477	4,035,400
2020-01-09	25.050	25.370	25.025	25.350	17.463	3,412,800
2020-01-08	24.990	25.150	24.740	25.100	17.291	4,320,000
2020-01-07	24.930	25.080	24.710	24.940	17.181	3,174,800
2020-01-06	25.210	25.340	24.970	25.040	17.250	4,170,500
2020-01-03	25.160	25.380	25.070	25.300	17.429	1,944,000
2020-01-02	25.620	25.660	25.035	25.280	17.415	2,070,400
2019-12-31	25.320	25.550	25.285	25.550	17.601	1,732,700
2019-12-30	25.220	25.300	25.100	25.280	17.415	2,036,900
2019-12-27	25.140	25.240	25.035	25.240	17.388	1,176,000
2019-12-26	25.000	25.140	24.935	25.030	17.243	1,940,100
2019-12-24	25.300	25.370	25.140	25.200	17.155	1,061,200
2019-12-23	25.460	25.480	25.245	25.340	17.250	2,799,300
2019-12-20	25.540	25.540	25.275	25.360	17.264	3,467,000
2019-12-19	25.100	25.320	24.990	25.320	17.236	3,944,200
2019-12-18	24.870	25.120	24.790	25.030	17.039	4,195,200
2019-12-17	24.650	24.990	24.575	24.850	16.916	3,242,200
2019-12-16	24.350	24.670	24.140	24.610	16.753	6,800,300
2019-12-13	24.630	24.760	24.270	24.330	16.562	6,139,600
2019-12-12	24.780	24.950	24.485	24.650	16.780	2,824,200
2019-12-11	24.900	25.050	24.580	24.690	16.807	2,700,300
2019-12-10	24.880	25.020	24.765	24.900	16.950	5,947,600
2019-12-09	24.940	25.010	24.840	24.920	16.964	2,690,500
2019-12-06	24.740	24.970	24.610	24.940	16.978	3,393,100
2019-12-05	24.520	24.775	24.500	24.700	16.814	5,776,500
2019-12-04	24.570	24.830	24.480	24.480	16.665	3,653,100
2019-12-03	24.360	24.730	24.350	24.660	16.787	3,248,800
2019-12-02	24.670	24.720	24.320	24.470	16.658	4,423,800
2019-11-29	24.810	24.940	24.700	24.730	16.835	1,070,600
2019-11-27	24.540	24.895	24.510	24.890	16.944	2,503,400
2019-11-26	24.500	24.630	24.415	24.600	16.746	22,601,900
2019-11-25	24.420	24.750	24.330	24.480	16.665	5,429,000
2019-11-22	24.410	24.530	24.160	24.320	16.556	3,494,100
2019-11-21	24.720	24.740	24.315	24.350	16.576	3,966,500
2019-11-20	24.410	24.720	24.410	24.700	16.814	5,815,400
2019-11-19	24.500	24.535	24.270	24.480	16.665	6,405,200
2019-11-18	24.660	24.753	24.480	24.560	16.719	2,782,600

← NewerPage 29 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.