VICI Properties Stock Price History
NYSE: VICIReal EstateREIT - DiversifiedUSD
22.88+0.09 (+0.39%)
At close: Oct 9, 4:02 PM ET · Delayed 15 min
VICI price history at a glance
The price history for VICI Properties (VICI) on this page begins on January 1, 2018, when the stock closed at $20.20; it most recently closed at $22.88 on October 5, 2026. The highest price in this record is $35.69, reached on August 15, 2022; the latest close is 35.9% below that peak. Across the 8 complete calendar years in the table, VICI finished higher in 4 and lower in 4. Its best year was 2019 (+33.3%) and its worst was 2024 (-7.6%).
Over roughly 9 years the share price changed +13.3%, a 1.4% compound annual price return (excluding dividends). In the last 12 months alone, VICI has lost 26.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2018
- $35.69
- Date of high
- Aug 15, 2022
- Low since 2018
- $9.85
- Date of low
- Mar 16, 2020
- 52-week high
- $31.69
- 52-week low
- $22.43
- IPO year
- 2018
- Last close
- $22.88
VICI returns
1 week
+1.02%
1 month
-9.24%
3 months
-12.03%
6 months
-18.61%
Year to date
-18.63%
1 year
-26.15%
3 years
-20.94%
5 years
-23.91%
VICI price return, excluding dividends.
VICI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 22.88 | -18.72% |
| 2025 | 28.15 | -4.45% |
| 2024 | 29.46 | -7.59% |
| 2023 | 31.88 | -1.60% |
| 2022 | 32.40 | +7.61% |
| 2021 | 30.11 | +18.08% |
| 2020 | 25.50 | +0.79% |
| 2019 | 25.30 | +33.30% |
| 2018 | 18.98 | -6.04% |
2026 return is year to date.
VICI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 22.90 | 22.97 | 22.73 | 22.88 | +0.39% | |
| 22.68 | 22.90 | 22.50 | 22.79 | +0.66% | |
| 22.74 | 22.70 | 22.50 | 22.64 | -0.40% | |
| 22.58 | 22.89 | 22.56 | 22.73 | +0.89% | |
| 22.60 | 22.78 | 22.43 | 22.53 | -0.53% | |
| 22.84 | 22.95 | 22.61 | 22.65 | -0.35% | |
| 22.94 | 22.98 | 22.54 | 22.73 | -1.04% | |
| 23.30 | 23.34 | 22.88 | 22.97 | -0.99% | |
| 23.11 | 23.28 | 22.96 | 23.20 | +0.04% | |
| 23.44 | 23.48 | 23.14 | 23.19 | -1.36% | |
| 23.26 | 23.52 | 23.20 | 23.51 | +1.03% | |
| 23.51 | 23.62 | 23.18 | 23.27 | -1.81% | |
| 23.85 | 24.01 | 23.70 | 23.70 | -1.17% | |
| 24.13 | 24.15 | 23.93 | 23.98 | -0.29% | |
| 23.79 | 24.09 | 23.78 | 24.05 | +1.39% | |
| 24.04 | 24.10 | 23.72 | 23.72 | -1.62% | |
| 24.23 | 24.31 | 24.07 | 24.11 | -1.71% | |
| 24.80 | 24.92 | 24.43 | 24.53 | -0.93% | |
| 24.99 | 25.10 | 24.68 | 24.76 | -1.12% | |
| 25.00 | 25.33 | 24.93 | 25.04 | +0.85% | |
| 24.85 | 24.92 | 24.69 | 24.83 | +0.40% | |
| 25.35 | 25.35 | 24.66 | 24.73 | -1.90% | |
| 25.29 | 25.33 | 25.10 | 25.21 | -0.24% | |
| 25.43 | 25.56 | 25.23 | 25.27 | -0.59% | |
| 25.58 | 25.83 | 25.35 | 25.42 | -0.90% | |
| 25.80 | 25.93 | 25.34 | 25.65 | +0.16% | |
| 25.54 | 25.84 | 25.36 | 25.61 | +0.27% | |
| 25.66 | 25.79 | 25.46 | 25.54 | -0.43% | |
| 25.84 | 25.86 | 25.61 | 25.65 | -0.85% | |
| 25.91 | 25.97 | 25.78 | 25.87 | +0.39% | |
| 25.94 | 25.95 | 25.75 | 25.77 | -0.88% | |
| 26.34 | 26.36 | 26.00 | 26.00 | -1.10% | |
| 26.85 | 26.85 | 26.28 | 26.29 | -1.83% | |
| 26.67 | 27.15 | 26.67 | 26.78 | +1.02% | |
| 26.67 | 26.71 | 26.46 | 26.51 | -0.23% | |
| 26.33 | 26.83 | 26.26 | 26.57 | +0.76% | |
| 26.10 | 26.42 | 26.06 | 26.37 | +1.78% | |
| 26.02 | 26.28 | 25.90 | 25.91 | -0.19% | |
| 26.17 | 26.17 | 25.81 | 25.96 | -1.52% | |
| 26.38 | 26.52 | 26.32 | 26.36 | +0.08% | |
| 26.16 | 26.46 | 26.16 | 26.34 | +1.04% | |
| 25.95 | 26.15 | 25.88 | 26.07 | +0.35% | |
| 26.09 | 26.35 | 25.90 | 25.98 | -0.35% | |
| 26.60 | 26.60 | 26.00 | 26.07 | -2.51% | |
| 26.60 | 26.75 | 26.45 | 26.74 | +0.75% | |
| 26.61 | 26.69 | 26.27 | 26.54 | +0.53% | |
| 26.55 | 26.65 | 26.25 | 26.40 | -0.71% | |
| 26.31 | 26.77 | 26.20 | 26.59 | +0.19% | |
| 26.64 | 26.73 | 26.14 | 26.54 | +0.72% | |
| 26.28 | 26.43 | 26.10 | 26.35 | +0.15% | |
| 26.55 | 26.91 | 25.85 | 26.31 | -3.02% | |
| 27.27 | 27.29 | 26.97 | 27.13 | +0.11% | |
| 27.09 | 27.65 | 26.98 | 27.10 | +1.31% | |
| 26.69 | 27.18 | 26.64 | 26.75 | +0.07% | |
| 26.45 | 26.80 | 26.45 | 26.73 | +1.56% | |
| 26.56 | 26.69 | 26.27 | 26.32 | -0.98% | |
| 26.71 | 26.82 | 26.56 | 26.58 | 0.00% | |
| 26.70 | 26.77 | 26.53 | 26.58 | -0.97% | |
| 26.84 | 26.97 | 26.70 | 26.84 | -0.11% | |
| 27.36 | 27.58 | 26.71 | 26.87 | -1.03% | |
| 26.51 | 27.20 | 26.51 | 27.15 | +3.19% | |
| 26.29 | 26.68 | 26.17 | 26.31 | +0.11% | |
| 26.34 | 26.44 | 26.22 | 26.28 | -0.45% | |
| 26.18 | 26.43 | 26.07 | 26.40 | +1.50% | |
| 26.07 | 26.20 | 25.83 | 26.01 | +0.31% | |
| 26.10 | 26.12 | 25.82 | 25.93 | -0.61% | |
| 26.84 | 26.84 | 26.02 | 26.09 | -2.54% | |
| 26.98 | 27.42 | 26.75 | 26.77 | +0.26% | |
| 27.02 | 27.22 | 26.57 | 26.70 | -1.80% | |
| 26.47 | 27.19 | 26.14 | 27.19 | +3.50% | |
| 26.65 | 26.79 | 26.26 | 26.27 | -1.05% | |
| 27.00 | 27.04 | 26.49 | 26.55 | -2.32% | |
| 27.17 | 27.29 | 26.93 | 27.18 | -0.11% | |
| 26.66 | 27.21 | 26.60 | 27.21 | +2.56% | |
| 26.70 | 26.83 | 26.44 | 26.53 | -0.71% | |
| 26.88 | 27.11 | 26.71 | 26.72 | +0.38% | |
| 26.34 | 26.65 | 26.28 | 26.62 | +2.03% | |
| 26.35 | 26.55 | 26.08 | 26.09 | -0.72% | |
| 26.89 | 27.04 | 26.27 | 26.28 | -3.49% | |
| 27.90 | 27.90 | 27.14 | 27.23 | -2.78% | |
| 28.18 | 28.31 | 27.82 | 28.01 | +0.07% | |
| 28.36 | 28.57 | 27.89 | 27.99 | -1.86% | |
| 28.15 | 28.53 | 28.12 | 28.52 | +1.53% | |
| 28.63 | 28.71 | 28.09 | 28.09 | -1.13% | |
| 28.25 | 28.56 | 28.04 | 28.41 | +1.39% | |
| 27.61 | 28.14 | 27.57 | 28.02 | +2.26% | |
| 27.69 | 27.86 | 27.32 | 27.40 | -1.65% | |
| 27.27 | 28.07 | 27.26 | 27.86 | +2.39% | |
| 27.58 | 27.75 | 27.01 | 27.21 | -0.26% | |
| 27.44 | 27.81 | 27.24 | 27.28 | -0.94% | |
| 27.78 | 27.84 | 27.40 | 27.54 | -0.83% | |
| 28.09 | 28.20 | 27.72 | 27.77 | -1.59% | |
| 28.23 | 28.34 | 28.01 | 28.22 | -0.39% | |
| 28.56 | 28.66 | 28.21 | 28.33 | -1.05% | |
| 28.61 | 28.93 | 28.59 | 28.63 | +0.03% | |
| 28.60 | 28.65 | 28.38 | 28.62 | +0.42% | |
| 28.59 | 28.73 | 28.35 | 28.50 | -0.07% | |
| 28.31 | 28.58 | 28.10 | 28.52 | +0.42% | |
| 28.28 | 28.51 | 28.13 | 28.40 | +0.11% | |
| 28.43 | 28.71 | 28.27 | 28.37 | -0.46% | |
| 27.87 | 28.51 | 27.87 | 28.50 | +2.15% | |
| 27.88 | 27.99 | 27.60 | 27.90 | +0.07% | |
| 28.29 | 28.38 | 27.87 | 27.88 | -1.17% | |
| 28.41 | 28.50 | 28.07 | 28.21 | -1.19% | |
| 29.00 | 29.00 | 28.54 | 28.55 | -1.28% | |
| 28.93 | 29.07 | 28.63 | 28.92 | +0.28% | |
| 28.87 | 29.12 | 28.75 | 28.84 | +0.17% | |
| 28.55 | 28.87 | 28.45 | 28.79 | +0.49% | |
| 28.35 | 28.85 | 28.34 | 28.65 | +1.34% | |
| 28.12 | 28.37 | 28.03 | 28.27 | +0.64% | |
| 28.42 | 28.60 | 27.97 | 28.09 | -1.71% | |
| 29.20 | 29.36 | 28.26 | 28.58 | -2.12% | |
| 28.95 | 29.51 | 28.61 | 29.20 | +2.10% | |
| 28.53 | 28.82 | 28.51 | 28.60 | -0.17% | |
| 28.65 | 28.75 | 28.34 | 28.65 | +0.74% | |
| 28.42 | 28.75 | 28.38 | 28.44 | +0.07% | |
| 28.47 | 28.63 | 28.32 | 28.42 | -0.32% | |
| 28.34 | 28.53 | 28.20 | 28.51 | +1.10% | |
| 28.54 | 28.57 | 28.05 | 28.20 | -0.77% | |
| 28.82 | 28.98 | 28.42 | 28.42 | -1.25% | |
| 28.91 | 29.00 | 28.57 | 28.78 | -0.79% | |
| 28.47 | 29.13 | 28.40 | 29.01 | +2.15% | |
| 28.15 | 28.42 | 28.11 | 28.40 | +0.96% | |
| 28.29 | 28.33 | 27.95 | 28.13 | -0.81% | |
| 28.28 | 28.45 | 28.17 | 28.36 | +0.11% | |
| 28.03 | 28.33 | 27.89 | 28.33 | +0.78% | |
| 28.08 | 28.24 | 27.95 | 28.11 | +0.18% | |
| 27.63 | 28.29 | 27.61 | 28.06 | +1.19% | |
| 27.92 | 28.08 | 27.67 | 27.73 | -0.36% | |
| 27.60 | 27.95 | 27.60 | 27.83 | +0.61% | |
| 27.57 | 27.85 | 27.47 | 27.66 | 0.00% | |
| 27.50 | 27.72 | 27.29 | 27.66 | +0.73% | |
| 27.32 | 27.53 | 27.19 | 27.46 | +0.51% | |
| 27.42 | 27.57 | 27.14 | 27.32 | +0.77% | |
| 26.74 | 27.34 | 26.74 | 27.11 | +1.88% | |
| 27.12 | 27.23 | 26.55 | 26.61 | -2.03% | |
| 27.06 | 27.40 | 26.99 | 27.16 | +0.33% | |
| 27.40 | 27.49 | 26.97 | 27.07 | -0.84% | |
| 26.95 | 27.48 | 26.82 | 27.30 | +0.92% | |
| 27.35 | 27.40 | 26.92 | 27.05 | +0.82% | |
| 27.96 | 27.98 | 26.76 | 26.83 | -4.11% | |
| 27.62 | 28.10 | 27.57 | 27.98 | -0.43% | |
| 28.49 | 28.60 | 28.06 | 28.10 | -1.82% | |
| 28.81 | 29.01 | 28.62 | 28.62 | 0.00% | |
| 28.82 | 29.03 | 28.61 | 28.62 | +0.70% | |
| 28.98 | 29.09 | 28.39 | 28.42 | -0.91% | |
| 28.33 | 28.94 | 28.17 | 28.68 | +0.91% | |
| 29.10 | 29.18 | 27.96 | 28.42 | -3.04% | |
| 29.41 | 29.71 | 29.26 | 29.31 | -0.64% | |
| 29.34 | 29.61 | 28.93 | 29.50 | -0.57% | |
| 29.60 | 29.67 | 29.31 | 29.67 | -0.07% | |
| 29.61 | 29.80 | 29.50 | 29.69 | -0.67% | |
| 30.10 | 30.22 | 29.73 | 29.89 | -1.03% | |
| 30.17 | 30.36 | 29.59 | 30.20 | -0.53% | |
| 30.08 | 30.45 | 29.81 | 30.36 | +0.50% | |
| 29.78 | 30.49 | 29.67 | 30.21 | +1.44% | |
| 29.81 | 29.94 | 28.92 | 29.78 | -1.52% | |
| 30.23 | 30.30 | 29.82 | 30.24 | -0.13% | |
| 30.15 | 30.33 | 29.95 | 30.28 | +0.20% | |
| 30.15 | 30.46 | 30.01 | 30.22 | +0.43% | |
| 29.95 | 30.16 | 29.79 | 30.09 | +0.74% | |
| 29.70 | 29.88 | 29.49 | 29.87 | +0.50% | |
| 29.80 | 29.84 | 29.53 | 29.72 | -0.47% | |
| 29.57 | 29.90 | 29.19 | 29.86 | +1.91% | |
| 29.19 | 29.41 | 29.08 | 29.30 | +0.83% | |
| 29.40 | 29.67 | 29.04 | 29.06 | -0.38% | |
| 29.30 | 29.50 | 29.13 | 29.17 | -0.27% | |
| 29.12 | 29.32 | 28.84 | 29.25 | +0.65% | |
| 28.68 | 29.16 | 28.59 | 29.06 | +1.04% | |
| 28.90 | 29.08 | 28.51 | 28.76 | +0.07% | |
| 28.84 | 28.92 | 28.56 | 28.74 | -0.38% | |
| 28.20 | 28.93 | 28.19 | 28.85 | +2.85% | |
| 27.92 | 28.23 | 27.85 | 28.05 | +0.36% | |
| 27.96 | 28.19 | 27.81 | 27.95 | -0.46% | |
| 27.86 | 28.08 | 27.58 | 28.08 | -0.11% | |
| 28.01 | 28.34 | 27.92 | 28.11 | +0.79% | |
| 28.48 | 28.62 | 27.82 | 27.89 | -2.14% | |
| 28.53 | 28.63 | 28.32 | 28.50 | -0.04% | |
| 28.65 | 28.72 | 28.41 | 28.51 | -0.11% | |
| 28.21 | 28.60 | 28.18 | 28.54 | +1.24% | |
| 28.33 | 28.60 | 28.14 | 28.19 | -0.63% | |
| 28.87 | 28.95 | 28.26 | 28.37 | -1.56% | |
| 28.83 | 28.98 | 28.57 | 28.82 | -0.55% | |
| 28.46 | 29.00 | 28.40 | 28.98 | +1.97% | |
| 28.20 | 28.55 | 28.12 | 28.42 | +0.96% | |
| 27.83 | 28.17 | 27.83 | 28.15 | +1.22% | |
| 27.91 | 27.98 | 27.56 | 27.81 | -0.29% | |
| 27.79 | 27.98 | 27.70 | 27.89 | +0.47% | |
| 27.92 | 28.07 | 27.76 | 27.76 | -0.36% | |
| 27.50 | 28.22 | 27.48 | 27.86 | +1.09% | |
| 28.00 | 28.10 | 27.55 | 27.56 | -1.04% | |
| 28.03 | 28.08 | 27.61 | 27.85 | -1.00% | |
| 28.10 | 28.45 | 27.74 | 28.13 | -0.07% | |
| 28.16 | 28.26 | 27.76 | 28.15 | +0.11% | |
| 28.29 | 28.30 | 28.09 | 28.12 | -0.78% | |
| 28.23 | 28.40 | 28.23 | 28.34 | +0.14% | |
| 28.22 | 28.31 | 28.13 | 28.30 | +0.60% | |
| 27.95 | 28.15 | 27.88 | 28.13 | +0.61% | |
| 27.80 | 28.00 | 27.79 | 27.96 | +0.72% | |
| 27.86 | 27.88 | 27.59 | 27.76 | -0.36% | |
| 27.64 | 27.90 | 27.56 | 27.86 | +0.58% | |
| 28.18 | 28.18 | 27.65 | 27.70 | -1.42% | |
| 28.34 | 28.39 | 28.05 | 28.10 | -1.02% | |
| 27.90 | 28.40 | 27.88 | 28.39 | +0.28% | |
| 28.61 | 28.72 | 28.28 | 28.31 | -1.01% | |
| 28.72 | 28.77 | 28.07 | 28.60 | -0.21% | |
| 28.29 | 28.82 | 28.29 | 28.66 | +1.92% | |
| 27.80 | 28.14 | 27.79 | 28.12 | +1.30% | |
| 27.78 | 27.90 | 27.72 | 27.76 | 0.00% | |
| 27.95 | 28.12 | 27.63 | 27.76 | -0.57% | |
| 27.88 | 27.99 | 27.69 | 27.92 | +0.69% | |
| 27.96 | 28.19 | 27.67 | 27.73 | -0.96% | |
| 28.22 | 28.29 | 27.94 | 28.00 | -1.06% | |
| 28.40 | 28.64 | 28.12 | 28.30 | -0.53% | |
| 28.65 | 28.69 | 28.18 | 28.45 | -0.49% | |
| 28.63 | 28.63 | 28.38 | 28.59 | -0.80% | |
| 28.83 | 28.98 | 28.79 | 28.82 | -0.03% | |
| 28.80 | 29.08 | 28.73 | 28.83 | +0.28% | |
| 28.86 | 28.97 | 28.62 | 28.75 | +0.10% | |
| 28.89 | 29.00 | 28.58 | 28.72 | -0.35% | |
| 28.91 | 29.08 | 28.71 | 28.82 | +0.07% | |
| 29.29 | 29.41 | 28.75 | 28.80 | -1.20% | |
| 29.50 | 29.56 | 29.12 | 29.15 | -1.42% | |
| 29.72 | 29.91 | 29.33 | 29.57 | -1.86% | |
| 30.36 | 30.40 | 29.96 | 30.13 | -0.76% | |
| 30.54 | 30.60 | 30.13 | 30.36 | -0.30% | |
| 30.50 | 30.83 | 30.37 | 30.45 | -0.43% | |
| 30.56 | 30.66 | 30.40 | 30.58 | -0.16% | |
| 30.64 | 30.76 | 30.51 | 30.63 | +0.66% | |
| 30.23 | 30.59 | 30.07 | 30.43 | +0.30% | |
| 29.92 | 30.38 | 29.85 | 30.34 | +1.88% | |
| 30.12 | 30.30 | 29.76 | 29.78 | -1.29% | |
| 30.38 | 30.48 | 30.06 | 30.17 | -0.26% | |
| 30.27 | 30.31 | 29.99 | 30.25 | +0.53% | |
| 29.80 | 30.19 | 29.70 | 30.09 | +0.33% | |
| 29.29 | 30.22 | 28.96 | 29.99 | +1.59% | |
| 29.76 | 29.89 | 29.37 | 29.52 | -0.61% | |
| 30.24 | 30.28 | 29.51 | 29.70 | -2.17% | |
| 30.88 | 30.88 | 30.31 | 30.36 | -1.97% | |
| 31.12 | 31.18 | 30.88 | 30.97 | -0.71% | |
| 31.51 | 31.69 | 31.19 | 31.19 | -0.73% | |
| 31.38 | 31.58 | 31.14 | 31.42 | +0.48% | |
| 31.27 | 31.52 | 31.20 | 31.27 | +0.26% | |
| 31.17 | 31.30 | 31.06 | 31.19 | -0.06% | |
| 31.00 | 31.27 | 30.89 | 31.21 | +1.13% | |
| 30.88 | 31.05 | 30.57 | 30.86 | +0.42% | |
| 31.34 | 31.48 | 30.55 | 30.73 | -1.79% | |
| 31.06 | 31.38 | 30.98 | 31.29 | +0.55% | |
| 30.93 | 31.25 | 30.90 | 31.12 | +0.68% | |
| 30.86 | 31.10 | 30.81 | 30.91 | -0.16% | |
| 31.16 | 31.20 | 30.84 | 30.96 | -0.06% | |
| 31.53 | 31.60 | 30.75 | 30.98 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the VICI chart for longer ranges.