Vici Properties Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	21.020	21.290	21.020	21.270	14.292	1,667,600
2019-08-21	20.870	21.015	20.780	20.960	14.084	1,804,000
2019-08-20	21.140	21.140	20.730	20.730	13.929	3,828,900
2019-08-19	20.870	21.150	20.800	21.110	14.185	3,418,700
2019-08-16	20.600	20.865	20.474	20.730	13.929	2,803,300
2019-08-15	20.680	20.980	20.500	20.570	13.822	2,642,900
2019-08-14	21.340	21.360	20.660	20.660	13.882	7,969,000
2019-08-13	21.050	21.450	21.050	21.260	14.285	2,192,600
2019-08-12	21.230	21.300	21.070	21.210	14.252	3,816,900
2019-08-09	21.220	21.260	20.920	21.170	14.225	2,420,300
2019-08-08	21.070	21.190	20.900	21.190	14.238	2,871,200
2019-08-07	20.790	21.080	20.500	20.980	14.097	6,495,900
2019-08-06	20.960	21.100	20.720	20.860	14.017	2,851,100
2019-08-05	21.050	21.060	20.665	20.850	14.010	3,696,200
2019-08-02	20.980	21.250	20.730	21.230	14.265	3,537,700
2019-08-01	21.390	21.640	20.940	20.970	14.091	6,887,900
2019-07-31	21.530	21.590	21.180	21.340	14.339	4,356,700
2019-07-30	21.140	21.610	20.980	21.490	14.440	8,510,600
2019-07-29	21.410	21.450	21.225	21.270	14.292	4,350,700
2019-07-26	21.340	21.420	21.240	21.370	14.359	4,914,700
2019-07-25	21.390	21.510	21.270	21.280	14.299	5,203,400
2019-07-24	21.390	21.500	21.200	21.450	14.413	3,808,700
2019-07-23	21.600	21.630	21.175	21.460	14.420	7,584,000
2019-07-22	21.580	21.720	21.530	21.570	14.494	3,715,500
2019-07-19	21.990	22.030	21.555	21.640	14.541	5,574,500
2019-07-18	21.830	22.020	21.715	21.990	14.776	6,039,100
2019-07-17	22.280	22.350	21.850	21.890	14.709	7,780,000
2019-07-16	22.400	22.500	22.105	22.230	14.937	6,852,300
2019-07-15	22.310	22.510	22.260	22.490	15.112	9,295,300
2019-07-12	22.070	22.310	21.990	22.270	14.964	7,009,100
2019-07-11	22.330	22.460	22.020	22.080	14.836	7,774,700
2019-07-10	22.350	22.480	22.115	22.310	14.991	4,696,800
2019-07-09	22.190	22.280	21.890	22.240	14.944	5,444,200
2019-07-08	22.260	22.360	22.010	22.150	14.883	7,738,200
2019-07-05	22.630	22.630	22.130	22.320	14.998	3,867,500
2019-07-03	22.530	22.740	22.440	22.740	15.280	4,560,000
2019-07-02	22.290	22.545	22.260	22.490	15.112	6,241,700
2019-07-01	22.310	22.310	21.730	22.290	14.977	9,347,600
2019-06-28	21.730	22.050	21.690	22.040	14.809	13,201,500
2019-06-27	21.400	21.800	21.400	21.710	14.588	12,567,300
2019-06-26	21.950	22.170	21.580	21.580	14.307	36,192,700
2019-06-25	22.300	22.380	21.700	21.800	14.453	6,605,000
2019-06-24	22.320	22.490	22.150	22.280	14.771	8,832,300
2019-06-21	23.040	23.040	22.720	22.790	15.109	3,838,500
2019-06-20	22.980	23.270	22.870	23.010	15.255	3,883,900
2019-06-19	22.690	23.050	22.685	22.880	15.169	3,251,500
2019-06-18	22.830	23.000	22.690	22.750	15.083	3,773,500
2019-06-17	22.750	22.915	22.735	22.800	15.116	3,418,200
2019-06-14	22.480	22.750	22.480	22.730	15.069	1,132,000
2019-06-13	22.400	22.540	22.310	22.540	14.943	1,630,300
2019-06-12	22.450	22.540	22.220	22.430	14.870	1,497,200
2019-06-11	22.450	22.590	22.290	22.390	14.844	1,827,200
2019-06-10	22.210	22.310	22.070	22.290	14.778	1,760,600
2019-06-07	22.570	22.595	22.150	22.150	14.685	2,075,700
2019-06-06	22.420	22.570	22.200	22.500	14.917	2,160,400
2019-06-05	21.920	22.390	21.890	22.380	14.837	1,854,100
2019-06-04	22.150	22.160	21.640	21.850	14.486	2,530,600
2019-06-03	22.230	22.365	22.000	22.100	14.652	2,594,200
2019-05-31	22.190	22.400	22.060	22.180	14.705	3,664,900
2019-05-30	22.380	22.560	22.280	22.360	14.824	2,815,900

← NewerPage 31 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.