Vici Properties Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-29	22.550	22.580	22.250	22.380	14.837	1,600,700
2019-05-28	22.880	22.920	22.570	22.570	14.963	3,643,200
2019-05-24	22.670	22.860	22.635	22.770	15.096	3,319,400
2019-05-23	22.420	22.600	22.320	22.600	14.983	3,885,100
2019-05-22	22.280	22.480	22.250	22.480	14.904	809,200
2019-05-21	22.300	22.420	22.260	22.370	14.831	1,375,500
2019-05-20	22.630	22.630	22.230	22.300	14.784	1,996,900
2019-05-17	22.490	22.635	22.310	22.630	15.003	2,404,000
2019-05-16	22.320	22.700	22.250	22.640	15.010	2,396,800
2019-05-15	22.260	22.370	22.140	22.300	14.784	1,504,400
2019-05-14	22.450	22.450	21.950	22.260	14.758	5,739,400
2019-05-13	22.250	22.485	22.110	22.450	14.884	2,267,900
2019-05-10	22.060	22.420	21.910	22.420	14.864	2,801,800
2019-05-09	22.190	22.220	21.780	22.070	14.632	3,803,200
2019-05-08	22.330	22.480	22.140	22.220	14.731	2,399,900
2019-05-07	22.730	22.750	22.240	22.400	14.850	2,000,700
2019-05-06	22.760	22.805	22.580	22.750	15.083	2,287,800
2019-05-03	22.910	22.990	22.640	22.860	15.155	2,106,100
2019-05-02	22.750	23.015	22.420	22.830	15.136	4,473,600
2019-05-01	22.850	22.990	22.665	22.830	15.136	4,501,700
2019-04-30	22.540	22.850	22.460	22.800	15.116	3,067,800
2019-04-29	22.790	22.810	22.535	22.600	14.983	2,149,400
2019-04-26	22.520	22.770	22.510	22.750	15.083	4,051,700
2019-04-25	22.490	22.600	22.360	22.590	14.976	4,864,200
2019-04-24	22.250	22.490	22.200	22.480	14.904	5,065,100
2019-04-23	21.820	22.160	21.790	22.130	14.671	2,235,600
2019-04-22	21.870	21.900	21.515	21.750	14.420	1,842,700
2019-04-18	21.960	21.980	21.770	21.900	14.519	2,017,500
2019-04-17	22.050	22.050	21.690	21.860	14.492	2,365,900
2019-04-16	22.250	22.260	21.930	22.000	14.585	2,313,400
2019-04-15	22.170	22.250	22.050	22.250	14.751	1,737,400
2019-04-12	22.190	22.250	22.090	22.150	14.685	2,532,600
2019-04-11	22.240	22.330	22.075	22.180	14.705	2,220,300
2019-04-10	22.060	22.250	22.060	22.240	14.744	4,264,600
2019-04-09	22.080	22.205	22.030	22.030	14.605	2,777,300
2019-04-08	22.160	22.160	21.980	22.080	14.638	2,966,300
2019-04-05	21.940	22.190	21.940	22.120	14.665	2,964,900
2019-04-04	21.970	21.970	21.790	21.930	14.539	2,486,800
2019-04-03	21.810	22.020	21.690	21.920	14.532	2,709,100
2019-04-02	21.820	21.870	21.560	21.790	14.446	1,469,900
2019-04-01	21.890	21.975	21.595	21.790	14.446	2,262,700
2019-03-29	21.890	21.940	21.735	21.880	14.506	2,699,500
2019-03-28	21.680	21.870	21.640	21.800	14.453	2,279,200
2019-03-27	22.100	22.140	21.820	21.960	14.368	2,918,600
2019-03-26	21.960	22.090	21.890	22.090	14.453	2,781,300
2019-03-25	21.900	21.950	21.730	21.910	14.335	2,251,900
2019-03-22	21.780	21.940	21.697	21.900	14.329	3,254,400
2019-03-21	21.440	21.780	21.350	21.760	14.237	2,682,000
2019-03-20	21.370	21.670	21.220	21.450	14.034	2,309,400
2019-03-19	21.490	21.540	21.320	21.390	13.995	2,306,700
2019-03-18	21.510	21.620	21.360	21.480	14.054	3,146,500
2019-03-15	21.450	21.600	21.445	21.540	14.093	4,205,200
2019-03-14	21.510	21.550	21.370	21.420	14.015	2,799,200
2019-03-13	21.530	21.650	21.250	21.480	14.054	7,793,100
2019-03-12	21.500	21.570	21.350	21.460	14.041	2,542,300
2019-03-11	21.260	21.520	21.260	21.470	14.047	2,336,700
2019-03-08	20.890	21.290	20.850	21.160	13.844	2,577,400
2019-03-07	21.060	21.175	20.885	20.940	13.701	1,822,100
2019-03-06	21.040	21.140	20.910	21.030	13.759	1,597,600
2019-03-05	21.260	21.420	21.045	21.100	13.805	1,810,500

← NewerPage 32 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.