Vivmark Residential historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 72.410 | 72.620 | 71.930 | 72.590 | 66.078 | 1,101,900 |
| 2024-08-21 | 72.000 | 72.390 | 71.610 | 72.310 | 65.823 | 1,529,800 |
| 2024-08-20 | 71.590 | 71.990 | 71.340 | 71.980 | 65.523 | 875,100 |
| 2024-08-19 | 71.530 | 71.970 | 71.250 | 71.590 | 65.168 | 770,200 |
| 2024-08-16 | 71.300 | 71.470 | 70.700 | 71.410 | 65.004 | 1,442,800 |
| 2024-08-15 | 71.200 | 71.600 | 70.620 | 71.240 | 64.849 | 1,536,800 |
| 2024-08-14 | 71.240 | 71.750 | 70.860 | 71.190 | 64.804 | 1,515,300 |
| 2024-08-13 | 71.580 | 71.580 | 70.750 | 71.150 | 64.767 | 1,064,500 |
| 2024-08-12 | 70.890 | 71.190 | 70.320 | 70.850 | 64.494 | 1,186,700 |
| 2024-08-09 | 70.650 | 71.470 | 70.210 | 71.350 | 64.949 | 1,206,100 |
| 2024-08-08 | 70.000 | 70.500 | 69.260 | 70.390 | 64.075 | 2,382,300 |
| 2024-08-07 | 71.750 | 72.130 | 69.950 | 70.040 | 63.757 | 2,253,800 |
| 2024-08-06 | 69.180 | 71.860 | 69.100 | 71.420 | 65.013 | 2,710,100 |
| 2024-08-05 | 69.490 | 70.670 | 68.870 | 69.170 | 62.965 | 4,061,400 |
| 2024-08-02 | 70.550 | 72.330 | 69.620 | 70.220 | 63.921 | 3,207,500 |
| 2024-08-01 | 70.180 | 71.120 | 69.960 | 70.670 | 64.330 | 2,562,800 |
| 2024-07-31 | 70.230 | 70.400 | 69.350 | 69.630 | 63.383 | 4,233,400 |
| 2024-07-30 | 71.500 | 71.500 | 68.500 | 69.570 | 63.329 | 3,479,100 |
| 2024-07-29 | 70.900 | 71.780 | 70.330 | 71.290 | 64.895 | 1,809,600 |
| 2024-07-26 | 69.930 | 71.210 | 69.610 | 70.770 | 64.421 | 1,415,700 |
| 2024-07-25 | 70.210 | 71.350 | 69.040 | 69.520 | 63.283 | 2,569,800 |
| 2024-07-24 | 71.050 | 71.400 | 69.860 | 70.010 | 63.729 | 1,682,200 |
| 2024-07-23 | 71.000 | 71.400 | 70.470 | 70.860 | 64.503 | 1,604,200 |
| 2024-07-22 | 70.000 | 71.140 | 69.970 | 71.040 | 64.667 | 1,269,700 |
| 2024-07-19 | 70.590 | 70.590 | 69.910 | 70.140 | 63.848 | 1,708,300 |
| 2024-07-18 | 69.330 | 71.170 | 69.190 | 70.070 | 63.784 | 1,824,200 |
| 2024-07-17 | 68.950 | 69.940 | 68.950 | 69.670 | 63.420 | 1,490,800 |
| 2024-07-16 | 68.140 | 69.150 | 67.870 | 69.040 | 62.846 | 1,508,900 |
| 2024-07-15 | 67.500 | 68.990 | 67.260 | 67.930 | 61.836 | 2,224,200 |
| 2024-07-12 | 68.010 | 68.040 | 66.610 | 67.190 | 61.162 | 1,969,200 |
| 2024-07-11 | 68.870 | 69.350 | 67.400 | 67.700 | 61.627 | 1,528,800 |
| 2024-07-10 | 68.400 | 68.410 | 67.440 | 67.840 | 61.754 | 1,038,200 |
| 2024-07-09 | 68.020 | 68.470 | 67.520 | 67.950 | 61.854 | 1,176,200 |
| 2024-07-08 | 67.890 | 68.360 | 67.700 | 67.990 | 61.891 | 1,347,300 |
| 2024-07-05 | 67.680 | 68.160 | 67.290 | 67.870 | 61.781 | 1,357,100 |
| 2024-07-03 | 68.210 | 68.300 | 67.470 | 67.490 | 61.435 | 713,300 |
| 2024-07-02 | 68.140 | 68.560 | 67.930 | 68.200 | 62.082 | 963,500 |
| 2024-07-01 | 68.520 | 68.730 | 67.790 | 68.140 | 62.027 | 1,054,900 |
| 2024-06-28 | 69.340 | 69.650 | 68.510 | 69.340 | 62.505 | 2,723,100 |
| 2024-06-27 | 68.100 | 68.470 | 67.660 | 68.310 | 61.577 | 1,179,500 |
| 2024-06-26 | 67.940 | 68.440 | 67.460 | 68.020 | 61.315 | 1,198,700 |
| 2024-06-25 | 69.160 | 69.180 | 68.380 | 68.590 | 61.829 | 1,946,700 |
| 2024-06-24 | 68.530 | 69.570 | 68.350 | 69.190 | 62.370 | 1,646,700 |
| 2024-06-21 | 68.170 | 68.420 | 67.480 | 68.310 | 61.577 | 2,973,900 |
| 2024-06-20 | 67.540 | 67.940 | 67.420 | 67.850 | 61.162 | 1,658,000 |
| 2024-06-18 | 67.230 | 67.930 | 67.030 | 67.820 | 61.135 | 1,281,300 |
| 2024-06-17 | 66.120 | 67.200 | 65.890 | 67.010 | 60.405 | 1,349,000 |
| 2024-06-14 | 65.830 | 66.840 | 65.660 | 66.710 | 60.134 | 1,287,900 |
| 2024-06-13 | 65.980 | 66.440 | 65.480 | 65.960 | 59.458 | 1,115,100 |
| 2024-06-12 | 66.750 | 66.870 | 65.660 | 65.790 | 59.305 | 1,183,500 |
| 2024-06-11 | 65.600 | 66.070 | 65.370 | 65.550 | 59.089 | 1,229,000 |
| 2024-06-10 | 65.030 | 66.540 | 64.780 | 66.050 | 59.539 | 1,294,400 |
| 2024-06-07 | 64.390 | 65.280 | 64.320 | 65.070 | 58.656 | 2,168,400 |
| 2024-06-06 | 65.480 | 65.800 | 65.120 | 65.270 | 58.836 | 1,232,800 |
| 2024-06-05 | 65.500 | 65.860 | 65.010 | 65.740 | 59.260 | 1,505,100 |
| 2024-06-04 | 65.420 | 65.990 | 65.090 | 65.610 | 59.143 | 2,933,600 |
| 2024-06-03 | 65.410 | 65.710 | 64.850 | 65.420 | 58.971 | 2,248,500 |
| 2024-05-31 | 64.280 | 65.070 | 63.820 | 65.030 | 58.620 | 4,933,600 |
| 2024-05-30 | 63.670 | 64.000 | 63.440 | 63.900 | 57.601 | 1,586,900 |
| 2024-05-29 | 63.830 | 63.830 | 62.240 | 63.380 | 57.133 | 3,213,300 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 2001-10-12 | 2:1 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-05 | 0.7030 USD |
| 2026-06-29 | 0.7030 USD |
| 2026-03-30 | 0.7030 USD |
| 2026-01-02 | 0.6930 USD |
| 2025-09-25 | 0.6930 USD |
| 2025-06-24 | 0.6930 USD |
| 2025-03-31 | 0.6930 USD |
| 2025-01-02 | 0.6750 USD |
| 2024-09-24 | 0.6750 USD |
| 2024-07-01 | 0.6750 USD |
| 2024-03-22 | 0.6750 USD |
| 2023-12-29 | 0.6630 USD |
| 2023-09-25 | 0.6630 USD |
| 2023-06-23 | 0.6630 USD |
| 2023-03-24 | 0.6630 USD |
| 2022-12-30 | 0.6250 USD |
| 2022-09-23 | 0.6250 USD |
| 2022-06-24 | 0.6250 USD |
| 2022-03-25 | 0.6250 USD |
| 2021-12-31 | 0.6030 USD |
| 2021-09-24 | 0.6030 USD |
| 2021-06-25 | 0.6030 USD |
| 2021-03-26 | 0.6030 USD |
| 2020-12-31 | 0.6030 USD |
| 2020-09-24 | 0.6030 USD |
| 2020-06-19 | 0.6030 USD |
| 2020-03-20 | 0.6030 USD |
| 2019-12-31 | 0.5680 USD |
| 2019-09-27 | 0.5680 USD |
| 2019-06-27 | 0.5680 USD |
| 2019-03-22 | 0.5680 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.