Vici Properties Inc (VICI)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.06 | -0.187852222918 | 31.94 | 32.35 | 31.41 | 7460542 | 31.70988829 | CS |
| 4 | -0.63 | -1.93786527222 | 32.51 | 34.03 | 31.41 | 8565844 | 32.17414959 | CS |
| 12 | 2.8 | 9.62861072902 | 29.08 | 34.03 | 27.98 | 7250923 | 30.95053872 | CS |
| 26 | -1.21 | -3.65669386522 | 33.09 | 34.03 | 27.98 | 5835382 | 31.14392361 | CS |
| 52 | 2.11 | 7.08767215317 | 29.77 | 34.26 | 27.075 | 5787519 | 30.54350934 | CS |
| 156 | 4.63 | 16.9908256881 | 27.25 | 35.69 | 26.4194 | 6785322 | 30.93823152 | CS |
| 260 | 16.18 | 103.057324841 | 15.7 | 35.69 | 13.34 | 6277334 | 29.35372779 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743115200 | 31.88 | -0.02 | -0.06 | 31.91 | 32.35 | 31.82 | 4603919 |
| 1743028800 | 31.9 | 0.26 | 0.82 | 31.76 | 31.96 | 31.62 | 4999318 |
| 1742942400 | 31.64 | -0.33 | -1.03 | 32.04 | 32.04 | 31.41 | 7512062 |
| 1742856000 | 31.97 | 0.44 | 1.40 | 31.65 | 32.06 | 31.58 | 5506534 |
| 1742596800 | 31.53 | -0.48 | -1.50 | 31.94 | 32.14 | 31.475 | 14680879 |
| 1742510400 | 32.009999 | -0.37 | -1.14 | 32.04 | 32.104999 | 31.77 | 6805502 |
| 1742424000 | 32.38 | -0.3 | -0.92 | 32.68 | 32.75 | 32.33 | 7765844 |
| 1742337600 | 32.68 | 0.19 | 0.58 | 32.47 | 32.759999 | 32.36 | 7085728 |
| 1742251200 | 32.49 | 0.24 | 0.74 | 32.35 | 32.665 | 32.33 | 7979263 |
| 1741992000 | 32.25 | 0.7 | 2.22 | 31.71 | 32.25 | 31.51 | 8508199 |
| 1741905600 | 31.55 | -0.54 | -1.68 | 32.04 | 32.508499 | 31.49 | 10462237 |
| 1741819200 | 32.09 | -0.26 | -0.80 | 32.25 | 32.369999 | 31.815 | 10596430 |
| 1741732800 | 32.35 | -0.29 | -0.89 | 32.84 | 32.97 | 32.2 | 12071493 |
| 1741646400 | 32.64 | -0.01 | -0.03 | 32.75 | 34.03 | 32.58 | 11498177 |
| 1741390800 | 32.65 | 0.68 | 2.13 | 32.189999 | 32.77 | 31.8845 | 10805812 |
| 1741304400 | 31.97 | -0.43 | -1.33 | 32.24 | 32.36 | 31.77 | 12085752 |
| 1741218000 | 32.4 | 0.22 | 0.68 | 32.06 | 32.509999 | 31.971 | 5402086 |
| 1741131600 | 32.18 | -0.47 | -1.44 | 32.729999 | 32.93 | 32.17 | 6889601 |
| 1741045200 | 32.65 | 0.16 | 0.49 | 32.49 | 32.939999 | 32.43 | 6389489 |
| 1740786000 | 32.49 | 0.16 | 0.49 | 32.509999 | 32.7 | 32.265 | 9668564 |
| 1740699600 | 32.33 | -0.05 | -0.15 | 32.38 | 32.509999 | 32.08 | 6158508 |
| 1740613200 | 32.38 | -0.24 | -0.74 | 32.619999 | 32.689999 | 32.229999 | 4760134 |
| 1740526800 | 32.619999 | 0.67 | 2.10 | 32.159999 | 32.735 | 32.159999 | 7876324 |
| 1740440400 | 31.95 | 0.67 | 2.14 | 31.28 | 32.159999 | 30.95 | 11642029 |
| 1740181200 | 31.28 | 0.52 | 1.69 | 30.84 | 31.41 | 30.71 | 8771595 |
| 1740094800 | 30.76 | 0.28 | 0.92 | 30.46 | 30.79 | 30.42 | 4578004 |
| 1740008400 | 30.48 | 0.12 | 0.40 | 30.2 | 30.59 | 30.09 | 6814086 |
| 1739922000 | 30.36 | -0.01 | -0.03 | 30.38 | 30.535 | 30.18 | 4432121 |
| 1739576400 | 30.37 | -0.06 | -0.20 | 30.62 | 30.87 | 30.37 | 4791053 |
| 1739490000 | 30.43 | 0.64 | 2.15 | 29.88 | 30.505 | 29.75 | 4549224 |
| 1739403600 | 29.79 | -0.21 | -0.70 | 29.56 | 29.87 | 29.49 | 5956827 |
| 1739317200 | 30 | 0.05 | 0.17 | 29.85 | 30.04 | 29.66 | 6094270 |
| 1739230800 | 29.95 | -0.16 | -0.53 | 30.12 | 30.15 | 29.81 | 6162174 |
| 1738971600 | 30.11 | -0.02 | -0.07 | 30.13 | 30.22 | 29.885 | 5645890 |
| 1738885200 | 30.13 | 0.21 | 0.70 | 30.1 | 30.17 | 29.79 | 3477316 |
| 1738798800 | 29.92 | 0.12 | 0.40 | 30.03 | 30.105 | 29.8 | 3581778 |
| 1738712400 | 29.8 | 0.01 | 0.03 | 29.55 | 29.92 | 29.4963 | 3919322 |
| 1738626000 | 29.79 | 0.02 | 0.07 | 29.51 | 29.87 | 29.22 | 5731964 |
| 1738366800 | 29.77 | -0.07 | -0.23 | 29.74 | 29.945 | 29.57 | 5283590 |
| 1738280400 | 29.84 | 0.2 | 0.67 | 29.93 | 30.1168 | 29.45 | 5731509 |
| 1738194000 | 29.64 | -0.37 | -1.23 | 30.09 | 30.1 | 29.38 | 4101942 |
| 1738107600 | 30.01 | -0.54 | -1.77 | 30.39 | 30.6 | 30 | 4137724 |
| 1738021200 | 30.55 | 0.95 | 3.21 | 29.87 | 30.6456 | 29.84 | 6167069 |
| 1737762000 | 29.6 | 0.15 | 0.51 | 29.29 | 29.8 | 29.26 | 6595540 |
| 1737675600 | 29.45 | 0 | 0.00 | 29.45 | 29.45 | 29.45 | 0 |
| 1737589200 | 29.45 | -0.81 | -2.68 | 30 | 30.075 | 29.4 | 5762774 |
| 1737502800 | 30.26 | 0.91 | 3.10 | 29.47 | 30.36 | 29.4624 | 10961260 |
| 1737157200 | 29.35 | 0.07 | 0.24 | 29.33 | 29.52 | 29.185 | 10787785 |
| 1737070800 | 29.28 | 0.52 | 1.81 | 28.75 | 29.29 | 28.74 | 4811615 |
| 1736984400 | 28.76 | -0.21 | -0.72 | 29.6 | 29.68 | 28.625 | 8143490 |
| 1736898000 | 28.97 | 0.24 | 0.84 | 28.77 | 29.03 | 28.67 | 6629811 |
| 1736811600 | 28.73 | 0.52 | 1.84 | 28.28 | 28.79 | 28.17 | 5432222 |
| 1736552400 | 28.21 | -0.62 | -2.15 | 28.35 | 28.43 | 27.98 | 7280522 |
| 1736379600 | 28.83 | -0.42 | -1.44 | 29.13 | 29.14 | 28.56 | 8640442 |
| 1736293200 | 29.25 | -0.31 | -1.05 | 29.69 | 29.932532 | 29.045 | 6369404 |
| 1736206800 | 29.56 | 0.1 | 0.34 | 29.5 | 29.765 | 29.39 | 16908258 |
| 1735947600 | 29.46 | 0.47 | 1.62 | 29.08 | 29.565 | 28.85 | 6047205 |
| 1735861200 | 28.99 | -0.22 | -0.75 | 29.34 | 29.36 | 28.9 | 5553661 |
| 1735688400 | 29.21 | 0.2 | 0.69 | 29.12 | 29.21 | 28.845 | 5768923 |
| 1735602000 | 29.01 | 0.07 | 0.24 | 28.735 | 29.06 | 28.555 | 4013007 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
