Vivmark Residential historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	59.920	60.770	59.190	60.740	54.170	3,094,800
2024-02-29	60.190	60.630	59.800	60.210	53.698	3,415,200
2024-02-28	59.120	60.320	59.020	59.720	53.261	1,877,500
2024-02-27	59.200	59.760	58.930	59.470	53.038	1,849,200
2024-02-26	60.100	60.350	58.810	58.820	52.458	2,631,900
2024-02-23	60.340	60.670	60.100	60.200	53.689	1,406,100
2024-02-22	61.400	61.400	60.380	60.440	53.903	1,799,200
2024-02-21	60.310	61.290	60.080	61.230	54.607	1,756,400
2024-02-20	59.730	60.500	59.320	60.120	53.617	1,798,100
2024-02-16	59.870	60.430	59.500	60.030	53.537	2,659,500
2024-02-15	59.050	60.370	58.870	60.350	53.822	1,529,000
2024-02-14	58.270	59.060	58.100	58.650	52.306	1,557,000
2024-02-13	58.090	58.290	57.330	58.130	51.843	1,964,400
2024-02-12	59.000	59.470	58.640	59.200	52.797	1,620,800
2024-02-09	59.090	59.280	58.650	58.860	52.494	1,557,300
2024-02-08	58.700	59.230	58.570	59.200	52.797	1,502,600
2024-02-07	59.300	59.370	58.460	58.820	52.458	1,625,900
2024-02-06	58.470	59.320	58.300	59.180	52.779	1,909,600
2024-02-05	59.500	59.550	58.400	58.510	52.182	2,666,700
2024-02-02	60.270	60.680	59.300	60.170	53.662	3,127,700
2024-02-01	59.600	60.990	59.110	60.960	54.367	4,260,800
2024-01-31	61.180	61.800	59.760	60.190	53.680	5,436,800
2024-01-30	59.060	59.750	58.880	59.300	52.886	2,836,300
2024-01-29	58.930	59.800	58.890	59.480	53.047	2,093,100
2024-01-26	58.950	59.180	58.460	59.160	52.761	1,930,000
2024-01-25	59.360	59.690	58.600	58.860	52.494	3,087,500
2024-01-24	60.020	60.170	58.610	58.760	52.404	3,223,700
2024-01-23	60.320	60.630	59.370	59.530	53.091	3,109,600
2024-01-22	60.770	61.010	60.140	60.300	53.778	2,120,900
2024-01-19	59.990	60.560	59.280	60.560	54.010	3,195,200
2024-01-18	60.040	60.430	59.420	59.720	53.261	2,619,900
2024-01-17	60.620	61.600	59.390	60.200	53.689	1,634,900
2024-01-16	62.030	62.110	61.120	61.440	54.795	1,895,700
2024-01-12	62.290	62.860	62.010	62.160	55.437	2,280,800
2024-01-11	61.430	62.090	61.020	61.790	55.107	2,130,500
2024-01-10	61.890	61.950	61.490	61.710	55.035	1,539,900
2024-01-09	61.110	61.840	60.650	61.530	54.875	1,611,100
2024-01-08	60.520	61.830	60.320	61.730	55.053	1,831,200
2024-01-05	60.370	61.150	60.070	60.700	54.135	1,850,900
2024-01-04	60.630	61.350	60.380	60.750	54.179	1,732,100
2024-01-03	61.750	61.990	60.570	60.660	54.099	1,864,100
2024-01-02	60.970	62.200	60.760	62.150	55.428	2,115,700
2023-12-29	61.510	61.920	61.150	61.160	54.545	1,962,300
2023-12-28	61.730	62.540	61.730	62.500	55.149	1,505,300
2023-12-27	61.480	62.000	61.160	61.870	54.593	1,695,500
2023-12-26	61.150	61.660	61.050	61.410	54.187	1,343,700
2023-12-22	61.250	61.870	61.000	61.140	53.949	3,261,100
2023-12-21	61.250	61.250	60.080	60.820	53.666	2,552,600
2023-12-20	61.420	61.670	60.700	60.720	53.578	2,658,900
2023-12-19	61.750	61.940	61.190	61.480	54.249	2,043,000
2023-12-18	61.550	61.740	60.910	61.580	54.337	2,544,500
2023-12-15	61.390	61.800	60.700	61.310	54.099	4,398,300
2023-12-14	62.070	63.020	61.940	62.310	54.981	4,794,800
2023-12-13	58.350	61.240	58.250	60.950	53.781	2,451,100
2023-12-12	58.120	58.440	57.750	58.180	51.337	1,705,100
2023-12-11	58.200	58.660	57.870	58.170	51.328	1,992,300
2023-12-08	58.450	58.850	58.150	58.820	51.902	1,652,200
2023-12-07	58.270	58.970	57.810	58.700	51.796	1,963,400
2023-12-06	58.400	58.740	58.220	58.270	51.416	2,107,100
2023-12-05	58.300	58.400	57.650	58.250	51.399	2,838,700

← NewerPage 12 of 79 · 4,729 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.