Vivmark Residential historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	66.000	66.050	64.530	64.640	58.268	1,865,900
2024-05-24	65.690	65.860	65.440	65.700	59.224	1,427,900
2024-05-23	65.980	66.160	65.300	65.380	58.935	1,552,100
2024-05-22	66.700	67.540	65.920	66.260	59.729	1,679,500
2024-05-21	66.330	66.890	66.250	66.800	60.215	1,453,400
2024-05-20	67.120	67.180	66.370	66.470	59.918	1,656,700
2024-05-17	67.350	67.350	66.810	67.130	60.513	1,606,200
2024-05-16	67.470	67.690	67.090	67.090	60.477	1,010,500
2024-05-15	68.310	68.550	67.380	67.570	60.910	1,320,000
2024-05-14	66.970	67.460	66.750	67.390	60.747	1,176,100
2024-05-13	66.480	67.590	66.370	66.750	60.170	1,411,600
2024-05-10	67.210	67.320	66.750	66.800	60.215	1,123,700
2024-05-09	66.280	67.180	66.030	67.040	60.432	1,635,300
2024-05-08	66.720	66.990	66.080	66.100	59.584	1,591,100
2024-05-07	67.140	67.290	66.590	66.700	60.125	1,616,900
2024-05-06	66.350	66.780	65.830	66.720	60.143	1,444,000
2024-05-03	66.320	66.710	65.450	65.910	59.413	1,639,200
2024-05-02	64.490	65.670	63.760	65.560	59.098	2,438,300
2024-05-01	63.960	64.800	63.740	64.040	57.727	2,357,000
2024-04-30	64.940	65.050	64.360	64.400	58.052	1,986,600
2024-04-29	65.700	65.890	64.800	65.300	58.863	2,927,600
2024-04-26	65.000	66.070	65.000	65.140	58.719	2,793,600
2024-04-25	64.070	64.960	63.960	64.880	58.485	3,344,600
2024-04-24	62.290	65.210	62.240	64.610	58.241	3,166,200
2024-04-23	62.520	63.580	62.520	63.090	56.871	2,479,400
2024-04-22	62.250	62.850	61.860	62.540	56.375	2,465,600
2024-04-19	61.330	61.900	61.200	61.540	55.474	1,826,300
2024-04-18	60.540	61.140	60.100	60.990	54.978	1,789,400
2024-04-17	59.820	61.070	59.510	60.410	54.455	2,744,800
2024-04-16	60.500	60.500	59.480	59.680	53.797	1,358,300
2024-04-15	62.120	62.220	60.290	60.660	54.681	1,242,900
2024-04-12	62.580	62.690	61.290	61.690	55.609	1,400,600
2024-04-11	63.370	63.500	62.210	62.790	56.601	1,681,100
2024-04-10	63.170	63.490	62.650	62.960	56.754	2,038,900
2024-04-09	64.130	64.800	64.070	64.470	58.115	2,536,100
2024-04-08	62.500	63.840	62.410	63.800	57.511	2,324,500
2024-04-05	61.030	61.990	61.030	61.790	55.699	1,461,100
2024-04-04	61.880	62.270	61.080	61.260	55.222	1,182,300
2024-04-03	60.640	61.570	60.350	61.420	55.366	1,439,000
2024-04-02	61.030	61.230	60.440	60.840	54.843	1,515,200
2024-04-01	63.020	63.220	61.440	61.450	55.393	1,630,000
2024-03-28	62.840	63.450	62.760	63.110	56.889	2,133,800
2024-03-27	61.890	62.620	61.660	62.570	56.402	1,527,100
2024-03-26	61.550	61.710	61.220	61.260	55.222	1,610,700
2024-03-25	62.260	62.470	61.520	61.530	55.465	1,967,100
2024-03-22	62.980	63.040	61.920	62.170	56.042	1,510,100
2024-03-21	62.840	63.780	62.680	63.450	56.587	2,505,200
2024-03-20	62.000	63.060	61.850	62.680	55.900	1,499,000
2024-03-19	62.610	62.720	62.010	62.220	55.490	1,377,200
2024-03-18	63.150	63.410	62.250	62.380	55.633	1,730,800
2024-03-15	61.450	63.150	61.450	63.030	56.213	3,247,400
2024-03-14	63.010	63.090	61.730	62.370	55.624	2,559,900
2024-03-13	62.390	63.520	62.390	63.300	56.453	1,847,400
2024-03-12	62.640	63.070	62.030	62.330	55.588	1,797,700
2024-03-11	63.400	63.770	62.700	62.860	56.061	1,302,300
2024-03-08	63.400	63.710	62.940	63.410	56.552	1,388,700
2024-03-07	62.880	63.080	62.350	62.930	56.123	1,643,300
2024-03-06	62.750	62.760	62.150	62.610	55.838	1,275,000
2024-03-05	62.610	63.100	61.870	62.280	55.544	1,966,900
2024-03-04	60.800	62.900	60.340	62.860	56.061	1,997,800

← NewerPage 11 of 21 · 1,255 trading daysOlder →

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.