Vici Properties Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-19	19.430	19.435	19.150	19.230	11.959	2,324,000
2018-03-16	19.250	19.530	19.220	19.420	12.077	19,539,200
2018-03-15	19.650	19.750	19.200	19.420	12.077	3,091,200
2018-03-14	19.630	19.750	19.590	19.630	12.207	2,741,500
2018-03-13	19.400	19.680	19.400	19.600	12.189	2,115,800
2018-03-12	19.600	19.660	19.200	19.390	12.058	3,098,800
2018-03-09	19.160	19.650	19.080	19.600	12.189	2,827,700
2018-03-08	19.590	19.650	19.200	19.290	11.996	2,447,900
2018-03-07	19.540	19.685	19.390	19.610	12.195	1,433,500
2018-03-06	19.600	19.710	19.500	19.610	12.195	2,350,600
2018-03-05	19.360	19.515	19.289	19.470	12.108	1,797,100
2018-03-02	19.490	19.520	19.159	19.400	12.064	1,471,400
2018-03-01	19.550	19.710	19.340	19.490	12.120	2,674,800
2018-02-28	19.430	19.715	19.310	19.550	12.158	2,408,600
2018-02-27	19.760	19.830	19.390	19.460	12.102	1,665,000
2018-02-26	19.790	19.790	19.530	19.700	12.251	2,092,200
2018-02-23	19.850	19.950	19.650	19.820	12.326	2,631,500
2018-02-22	19.720	20.000	19.680	19.840	12.338	2,713,600
2018-02-21	19.990	20.000	19.600	19.670	12.232	2,484,500
2018-02-20	19.850	20.080	19.850	20.000	12.437	2,273,500
2018-02-16	19.900	20.010	19.650	19.990	12.431	1,168,600
2018-02-15	19.810	19.950	19.460	19.850	12.344	2,318,700
2018-02-14	19.670	19.780	19.320	19.650	12.220	2,311,500
2018-02-13	19.700	19.750	19.400	19.700	12.251	1,396,400
2018-02-12	19.960	20.000	19.350	19.580	12.176	2,149,100
2018-02-09	20.000	20.300	19.010	19.910	12.382	5,664,400
2018-02-08	20.550	20.700	19.900	20.000	12.437	7,726,200
2018-02-07	20.310	20.930	20.310	20.760	12.910	15,743,200
2018-02-06	20.240	20.910	19.500	20.500	12.748	9,323,000
2018-02-05	20.780	21.100	18.490	20.610	12.817	4,454,000
2018-02-02	20.750	21.100	20.400	21.010	13.066	4,923,100
2018-02-01	21.080	21.330	20.670	20.890	12.991	24,638,300
2018-01-31	21.050	22.970	20.900	22.000	13.681	643,200
2018-01-30	21.050	21.100	21.000	21.050	13.090	40,100
2018-01-29	20.600	21.100	20.600	21.100	13.122	24,900
2018-01-26	21.000	21.100	21.000	21.100	13.122	5,000
2018-01-25	21.150	21.150	20.930	20.930	13.016	73,500
2018-01-24	20.750	21.100	19.500	21.000	13.059	20,000
2018-01-23	21.000	21.500	21.000	21.000	13.059	127,300
2018-01-22	20.750	22.990	20.300	22.990	14.297	3,600
2018-01-19	20.850	21.000	20.750	20.750	12.904	955,700
2018-01-18	21.250	21.350	20.984	21.000	13.059	634,400
2018-01-17	21.250	21.300	21.250	21.280	13.233	233,000
2018-01-16	20.500	22.990	20.500	21.500	13.370	2,005,000
2018-01-12	20.000	20.000	19.500	19.990	12.431	1,109,300
2018-01-11	20.000	20.000	19.850	20.000	12.437	37,800
2018-01-10	19.900	20.200	19.900	20.000	12.437	367,500
2018-01-09	20.200	20.210	20.000	20.210	12.568	224,700
2018-01-08	20.200	20.200	20.050	20.200	12.562	59,200
2018-01-05	20.200	20.200	20.150	20.200	12.562	78,300
2018-01-04	20.150	20.500	20.100	20.200	12.562	447,800
2018-01-03	20.500	20.600	20.000	20.160	12.537	231,300
2018-01-02	20.000	20.600	19.950	20.100	12.500	427,900
2017-12-29	20.500	21.000	19.950	20.500	12.748	48,885
2017-12-27	20.500	20.500	20.500	20.500	12.748	120
2017-12-26	20.000	20.000	20.000	20.000	12.437	1,096
2017-12-22	20.500	20.750	20.000	20.200	12.562	26,936
2017-12-21	20.000	20.500	20.000	20.500	12.748	5,647
2017-12-20	20.000	20.400	20.000	20.000	12.437	29,359
2017-12-19	19.950	20.000	19.950	19.975	12.422	15,001

← NewerPage 37 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.