VICI Properties Inc. (VICI)
NYSE: VICI · Real-Time Price · USD
30.21
+0.43 (1.44%)
At close: Feb 27, 2026, 4:00 PM EST
30.18
-0.03 (-0.10%)
After-hours: Feb 27, 2026, 7:59 PM EST
VICI Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 29.78 | 30.49 | 29.67 | 30.21 | 30.21 | 1.44% | 14,639,163 |
| Feb 26, 2026 | 29.81 | 29.94 | 28.92 | 29.78 | 29.78 | -1.52% | 19,709,777 |
| Feb 25, 2026 | 30.23 | 30.30 | 29.82 | 30.24 | 30.24 | -0.13% | 7,306,278 |
| Feb 24, 2026 | 30.15 | 30.33 | 29.95 | 30.28 | 30.28 | 0.20% | 5,560,083 |
| Feb 23, 2026 | 30.15 | 30.46 | 30.01 | 30.22 | 30.22 | 0.43% | 8,686,632 |
| Feb 20, 2026 | 29.95 | 30.16 | 29.79 | 30.09 | 30.09 | 0.74% | 10,791,605 |
| Feb 19, 2026 | 29.70 | 29.88 | 29.49 | 29.87 | 29.87 | 0.50% | 5,156,616 |
| Feb 18, 2026 | 29.80 | 29.84 | 29.53 | 29.72 | 29.72 | -0.47% | 11,608,673 |
| Feb 17, 2026 | 29.57 | 29.90 | 29.19 | 29.86 | 29.86 | 1.91% | 7,931,737 |
| Feb 13, 2026 | 29.19 | 29.41 | 29.08 | 29.30 | 29.30 | 0.83% | 7,497,036 |
| Feb 12, 2026 | 29.40 | 29.67 | 29.04 | 29.06 | 29.06 | -0.38% | 9,598,962 |
| Feb 11, 2026 | 29.30 | 29.50 | 29.13 | 29.17 | 29.17 | -0.27% | 8,451,323 |
| Feb 10, 2026 | 29.12 | 29.32 | 28.84 | 29.25 | 29.25 | 0.65% | 13,237,418 |
| Feb 9, 2026 | 28.68 | 29.16 | 28.59 | 29.06 | 29.06 | 1.04% | 8,356,260 |
| Feb 6, 2026 | 28.90 | 29.08 | 28.51 | 28.76 | 28.76 | 0.07% | 5,597,312 |
| Feb 5, 2026 | 28.84 | 28.92 | 28.56 | 28.74 | 28.74 | -0.38% | 8,788,246 |
| Feb 4, 2026 | 28.20 | 28.93 | 28.19 | 28.85 | 28.85 | 2.85% | 12,132,214 |
| Feb 3, 2026 | 27.92 | 28.23 | 27.85 | 28.05 | 28.05 | 0.36% | 9,410,511 |
| Feb 2, 2026 | 27.96 | 28.19 | 27.81 | 27.95 | 27.95 | -0.46% | 10,376,784 |
| Jan 30, 2026 | 27.86 | 28.08 | 27.58 | 28.08 | 28.08 | -0.11% | 13,965,856 |
| Jan 29, 2026 | 28.01 | 28.34 | 27.92 | 28.11 | 28.11 | 0.79% | 13,544,335 |
| Jan 28, 2026 | 28.48 | 28.62 | 27.82 | 27.89 | 27.89 | -2.14% | 9,063,824 |
| Jan 27, 2026 | 28.53 | 28.63 | 28.32 | 28.50 | 28.50 | -0.04% | 7,306,590 |
| Jan 26, 2026 | 28.65 | 28.72 | 28.41 | 28.51 | 28.51 | -0.11% | 7,049,285 |
| Jan 23, 2026 | 28.21 | 28.60 | 28.18 | 28.54 | 28.54 | 1.24% | 8,692,272 |
| Jan 22, 2026 | 28.33 | 28.60 | 28.14 | 28.19 | 28.19 | -0.63% | 7,431,409 |
| Jan 21, 2026 | 28.87 | 28.95 | 28.26 | 28.37 | 28.37 | -1.56% | 11,281,632 |
| Jan 20, 2026 | 28.83 | 28.98 | 28.57 | 28.82 | 28.82 | -0.55% | 11,472,119 |
| Jan 16, 2026 | 28.46 | 29.00 | 28.40 | 28.98 | 28.98 | 1.97% | 9,482,655 |
| Jan 15, 2026 | 28.20 | 28.55 | 28.12 | 28.42 | 28.42 | 0.96% | 9,218,939 |
| Jan 14, 2026 | 27.83 | 28.17 | 27.83 | 28.15 | 28.15 | 1.22% | 8,136,406 |
| Jan 13, 2026 | 27.91 | 27.98 | 27.56 | 27.81 | 27.81 | -0.29% | 8,897,364 |
| Jan 12, 2026 | 27.79 | 27.98 | 27.70 | 27.89 | 27.89 | 0.47% | 9,172,706 |
| Jan 9, 2026 | 27.92 | 28.07 | 27.76 | 27.76 | 27.76 | -0.36% | 11,309,342 |
| Jan 8, 2026 | 27.50 | 28.22 | 27.48 | 27.86 | 27.86 | 1.09% | 8,847,793 |
| Jan 7, 2026 | 28.00 | 28.10 | 27.55 | 27.56 | 27.56 | -1.04% | 10,672,852 |
| Jan 6, 2026 | 28.03 | 28.08 | 27.61 | 27.85 | 27.85 | -1.00% | 23,564,821 |
| Jan 5, 2026 | 28.10 | 28.45 | 27.74 | 28.13 | 28.13 | -0.07% | 20,166,257 |
| Jan 2, 2026 | 28.16 | 28.26 | 27.76 | 28.15 | 28.15 | 0.11% | 8,303,987 |
| Dec 31, 2025 | 28.29 | 28.30 | 28.09 | 28.12 | 28.12 | -0.78% | 7,817,570 |
| Dec 30, 2025 | 28.23 | 28.40 | 28.23 | 28.34 | 28.34 | 0.14% | 6,630,274 |
| Dec 29, 2025 | 28.22 | 28.31 | 28.13 | 28.30 | 28.30 | 0.60% | 6,431,104 |
| Dec 26, 2025 | 27.95 | 28.15 | 27.88 | 28.13 | 28.13 | 0.61% | 4,764,093 |
| Dec 24, 2025 | 27.80 | 28.00 | 27.79 | 27.96 | 27.96 | 0.72% | 5,211,502 |
| Dec 23, 2025 | 27.86 | 27.88 | 27.59 | 27.76 | 27.76 | -0.36% | 12,408,165 |
| Dec 22, 2025 | 27.64 | 27.90 | 27.56 | 27.86 | 27.86 | 0.58% | 14,371,530 |
| Dec 19, 2025 | 28.18 | 28.18 | 27.65 | 27.70 | 27.70 | -1.42% | 24,121,133 |
| Dec 18, 2025 | 28.34 | 28.39 | 28.05 | 28.10 | 28.10 | -1.02% | 16,031,689 |
| Dec 17, 2025 | 27.90 | 28.40 | 27.88 | 28.39 | 28.39 | 0.28% | 28,634,595 |
| Dec 16, 2025 | 28.61 | 28.72 | 28.28 | 28.31 | 27.86 | -1.01% | 16,615,638 |
| Dec 15, 2025 | 28.72 | 28.77 | 28.07 | 28.60 | 28.15 | -0.21% | 14,537,198 |
| Dec 12, 2025 | 28.29 | 28.82 | 28.29 | 28.66 | 28.20 | 1.92% | 11,927,427 |
| Dec 11, 2025 | 27.80 | 28.14 | 27.79 | 28.12 | 27.67 | 1.30% | 12,216,379 |
| Dec 10, 2025 | 27.78 | 27.90 | 27.72 | 27.76 | 27.32 | - | 14,648,254 |
| Dec 9, 2025 | 27.95 | 28.12 | 27.63 | 27.76 | 27.32 | -0.57% | 21,776,468 |
| Dec 8, 2025 | 27.88 | 27.99 | 27.69 | 27.92 | 27.48 | 0.69% | 15,862,915 |
| Dec 5, 2025 | 27.96 | 28.19 | 27.67 | 27.73 | 27.29 | -0.96% | 16,346,469 |
| Dec 4, 2025 | 28.22 | 28.29 | 27.94 | 28.00 | 27.55 | -1.06% | 13,809,886 |
| Dec 3, 2025 | 28.40 | 28.64 | 28.12 | 28.30 | 27.85 | -0.53% | 12,220,803 |
| Dec 2, 2025 | 28.65 | 28.69 | 28.18 | 28.45 | 28.00 | -0.49% | 23,515,074 |
| Dec 1, 2025 | 28.63 | 28.63 | 28.38 | 28.59 | 28.14 | -0.80% | 14,828,664 |
| Nov 28, 2025 | 28.83 | 28.98 | 28.79 | 28.82 | 28.36 | -0.03% | 6,014,341 |
| Nov 26, 2025 | 28.80 | 29.08 | 28.73 | 28.83 | 28.37 | 0.28% | 10,995,892 |
| Nov 25, 2025 | 28.86 | 28.97 | 28.62 | 28.75 | 28.29 | 0.10% | 15,698,916 |
| Nov 24, 2025 | 28.89 | 29.00 | 28.58 | 28.72 | 28.26 | -0.35% | 21,901,120 |
| Nov 21, 2025 | 28.91 | 29.08 | 28.71 | 28.82 | 28.36 | 0.07% | 23,203,003 |
| Nov 20, 2025 | 29.29 | 29.41 | 28.75 | 28.80 | 28.34 | -1.20% | 17,181,407 |
| Nov 19, 2025 | 29.50 | 29.56 | 29.12 | 29.15 | 28.69 | -1.42% | 9,288,418 |
| Nov 18, 2025 | 29.72 | 29.91 | 29.33 | 29.57 | 29.10 | -1.86% | 11,020,253 |
| Nov 17, 2025 | 30.36 | 30.40 | 29.96 | 30.13 | 29.65 | -0.76% | 9,006,273 |
| Nov 14, 2025 | 30.54 | 30.60 | 30.13 | 30.36 | 29.88 | -0.30% | 10,511,883 |
| Nov 13, 2025 | 30.50 | 30.83 | 30.37 | 30.45 | 29.97 | -0.43% | 7,300,329 |
| Nov 12, 2025 | 30.56 | 30.66 | 30.40 | 30.58 | 30.09 | -0.16% | 11,100,441 |
| Nov 11, 2025 | 30.64 | 30.76 | 30.51 | 30.63 | 30.14 | 0.66% | 4,521,384 |
| Nov 10, 2025 | 30.23 | 30.59 | 30.07 | 30.43 | 29.95 | 0.30% | 9,783,997 |
| Nov 7, 2025 | 29.92 | 30.38 | 29.85 | 30.34 | 29.86 | 1.88% | 8,661,116 |
| Nov 6, 2025 | 30.12 | 30.30 | 29.76 | 29.78 | 29.31 | -1.29% | 7,974,499 |
| Nov 5, 2025 | 30.38 | 30.48 | 30.06 | 30.17 | 29.69 | -0.26% | 10,367,456 |
| Nov 4, 2025 | 30.27 | 30.31 | 29.99 | 30.25 | 29.77 | 0.53% | 9,400,157 |
| Nov 3, 2025 | 29.80 | 30.19 | 29.70 | 30.09 | 29.61 | 0.33% | 10,116,651 |
| Oct 31, 2025 | 29.29 | 30.22 | 28.96 | 29.99 | 29.51 | 1.59% | 12,147,626 |
| Oct 30, 2025 | 29.76 | 29.89 | 29.37 | 29.52 | 29.05 | -0.61% | 11,161,181 |
| Oct 29, 2025 | 30.24 | 30.28 | 29.51 | 29.70 | 29.23 | -2.17% | 18,979,479 |
| Oct 28, 2025 | 30.88 | 30.88 | 30.31 | 30.36 | 29.88 | -1.97% | 14,329,841 |
| Oct 27, 2025 | 31.12 | 31.18 | 30.88 | 30.97 | 30.48 | -0.71% | 7,498,848 |
| Oct 24, 2025 | 31.51 | 31.69 | 31.19 | 31.19 | 30.69 | -0.73% | 5,885,189 |
| Oct 23, 2025 | 31.38 | 31.58 | 31.14 | 31.42 | 30.92 | 0.48% | 8,748,134 |
| Oct 22, 2025 | 31.27 | 31.52 | 31.20 | 31.27 | 30.77 | 0.26% | 11,718,337 |
| Oct 21, 2025 | 31.17 | 31.30 | 31.06 | 31.19 | 30.69 | -0.06% | 8,781,994 |
| Oct 20, 2025 | 31.00 | 31.27 | 30.89 | 31.21 | 30.71 | 1.13% | 9,732,433 |
| Oct 17, 2025 | 30.88 | 31.05 | 30.57 | 30.86 | 30.37 | 0.42% | 7,112,206 |
| Oct 16, 2025 | 31.34 | 31.48 | 30.55 | 30.73 | 30.24 | -1.79% | 8,571,148 |
| Oct 15, 2025 | 31.06 | 31.38 | 30.98 | 31.29 | 30.79 | 0.55% | 6,211,930 |
| Oct 14, 2025 | 30.93 | 31.25 | 30.90 | 31.12 | 30.63 | 0.68% | 5,395,237 |
| Oct 13, 2025 | 30.86 | 31.10 | 30.81 | 30.91 | 30.42 | -0.16% | 6,241,995 |
| Oct 10, 2025 | 31.16 | 31.20 | 30.84 | 30.96 | 30.47 | -0.06% | 7,893,829 |
| Oct 9, 2025 | 31.53 | 31.60 | 30.75 | 30.98 | 30.49 | -1.43% | 9,397,681 |
| Oct 8, 2025 | 31.90 | 31.98 | 31.37 | 31.43 | 30.93 | -1.75% | 9,575,749 |
| Oct 7, 2025 | 32.25 | 32.33 | 31.73 | 31.99 | 31.48 | -0.78% | 8,514,696 |
| Oct 6, 2025 | 32.52 | 32.58 | 32.17 | 32.24 | 31.73 | -1.20% | 6,579,099 |