VICI Properties Inc. Common Stock (VICI)

Last Price28.12

Change-0.22 (-0.78%)

NYSE · Last Trade: Jan 1st, 8:24 AM EST

Historical Prices For VICI Properties Inc. Common Stock (VICI)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	28.29	28.30	28.09	28.12	7,816,148	28.12
12/30/2025	28.23	28.40	28.23	28.34	6,629,878	28.34
12/29/2025	28.22	28.31	28.13	28.30	6,429,628	28.30
12/26/2025	27.95	28.15	27.88	28.13	4,764,099	28.13
12/24/2025	27.80	28.00	27.79	27.96	5,211,506	27.96
12/23/2025	27.86	27.88	27.59	27.76	12,407,047	27.76
12/22/2025	27.64	27.90	27.56	27.86	14,549,728	27.86
12/19/2025	28.18	28.18	27.65	27.70	24,121,153	27.70
12/18/2025	28.34	28.39	28.05	28.10	16,030,544	28.10
12/17/2025	27.90	28.39	27.88	28.39	28,633,981	28.39
12/16/2025	28.61	28.72	28.28	28.31	16,614,156	27.86
12/15/2025	28.72	28.77	28.07	28.60	14,535,425	28.15
12/12/2025	28.29	28.82	28.29	28.66	11,927,438	28.20
12/11/2025	27.80	28.14	27.79	28.12	12,226,643	27.67
12/10/2025	27.78	27.90	27.72	27.76	14,645,196	27.32
12/09/2025	27.95	28.12	27.63	27.76	21,772,857	27.32
12/08/2025	27.88	27.99	27.68	27.92	15,861,758	27.48
12/05/2025	27.96	28.19	27.03	27.73	16,470,827	27.29
12/04/2025	28.22	28.29	27.94	28.00	13,807,844	27.55
12/03/2025	28.40	28.64	28.11	28.30	12,220,101	27.85
12/02/2025	28.65	28.68	28.18	28.45	23,513,434	28.00
12/01/2025	28.63	28.63	28.38	28.59	14,827,439	28.14
11/28/2025	28.83	28.98	28.79	28.82	6,014,359	28.36
11/26/2025	28.80	29.07	28.73	28.83	10,995,904	28.37
11/25/2025	28.86	28.96	28.62	28.75	15,698,112	28.29
11/24/2025	28.89	29.00	28.57	28.72	21,825,764	28.26
11/21/2025	28.91	29.07	28.71	28.82	23,203,104	28.36
11/20/2025	29.29	29.41	28.75	28.80	17,177,244	28.34
11/19/2025	29.50	29.56	29.12	29.15	9,287,683	28.69
11/18/2025	29.72	29.91	29.32	29.57	11,018,707	29.10
11/17/2025	30.36	30.40	29.95	30.13	9,006,009	29.65
11/14/2025	30.54	30.60	30.13	30.36	10,511,893	29.88
11/13/2025	30.50	30.83	30.36	30.45	7,299,664	29.97
11/12/2025	30.56	30.66	30.40	30.58	11,100,180	30.09
11/11/2025	30.64	30.76	30.51	30.63	4,520,935	30.14
11/10/2025	30.23	30.59	30.07	30.43	9,783,902	29.95
11/07/2025	29.92	30.38	29.85	30.34	8,661,291	29.86
11/06/2025	30.12	30.30	29.75	29.78	7,972,599	29.31
11/05/2025	30.38	30.48	30.06	30.17	10,367,073	29.69
11/04/2025	30.27	30.30	29.99	30.25	9,398,849	29.77
11/03/2025	29.80	30.19	29.70	30.09	10,047,664	29.61
10/31/2025	29.29	30.21	28.96	29.99	12,147,645	29.51
10/30/2025	29.75	29.89	29.37	29.52	11,160,700	29.05
10/29/2025	30.24	30.28	29.50	29.70	18,978,130	29.23
10/28/2025	30.88	30.88	30.30	30.36	14,329,576	29.88
10/27/2025	31.12	31.18	30.88	30.97	7,498,584	30.48
10/24/2025	31.51	31.69	31.19	31.19	5,885,192	30.69
10/23/2025	31.38	31.58	31.14	31.42	8,748,148	30.92
10/22/2025	31.27	31.52	31.20	31.27	11,718,331	30.77
10/21/2025	31.17	31.30	31.06	31.19	8,782,433	30.69
10/20/2025	31.00	31.27	30.89	31.21	9,732,231	30.71
10/17/2025	30.88	31.05	30.57	30.86	7,112,216	30.37
10/16/2025	31.34	31.48	30.55	30.73	8,570,749	30.24
10/15/2025	31.06	31.38	30.98	31.29	6,211,897	30.79
10/14/2025	30.93	31.25	30.90	31.12	5,395,090	30.63
10/13/2025	30.86	31.10	30.81	30.91	6,241,690	30.42
10/10/2025	31.16	31.20	30.84	30.96	7,893,843	30.47
10/09/2025	31.53	31.60	30.75	30.98	9,397,110	30.49
10/08/2025	31.90	31.98	31.36	31.43	9,575,646	30.93
10/07/2025	32.25	32.33	31.73	31.99	8,514,521	31.48
10/06/2025	32.52	32.58	32.17	32.24	6,579,053	31.73
10/03/2025	32.74	33.01	32.63	32.63	4,206,370	32.11
10/02/2025	32.83	33.00	32.48	32.75	5,321,514	32.23
10/01/2025	32.73	33.00	32.59	32.91	6,902,167	32.39