Vivmark Residential historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	58.020	58.830	57.910	58.690	51.787	2,525,500
2023-12-01	56.890	58.540	56.810	58.540	51.654	2,933,500
2023-11-30	56.710	57.010	56.400	56.840	50.154	3,485,500
2023-11-29	57.560	57.860	56.540	56.580	49.925	2,446,600
2023-11-28	56.450	57.300	56.050	56.990	50.287	2,031,700
2023-11-27	56.780	56.920	56.400	56.510	49.863	2,068,400
2023-11-24	56.340	56.850	56.290	56.830	50.146	798,900
2023-11-22	56.780	56.830	56.260	56.490	49.846	1,796,000
2023-11-21	56.000	56.300	55.780	56.140	49.537	2,475,900
2023-11-20	55.430	56.330	54.700	56.090	49.493	2,672,900
2023-11-17	56.090	56.110	54.540	55.430	48.910	2,366,800
2023-11-16	56.200	56.420	55.410	55.440	48.919	1,783,500
2023-11-15	56.250	56.820	55.880	55.920	49.343	1,746,200
2023-11-14	55.700	57.440	55.520	56.440	49.801	3,207,600
2023-11-13	54.190	54.410	53.740	54.180	47.807	2,022,400
2023-11-10	54.170	54.720	53.480	54.540	48.125	2,469,500
2023-11-09	54.980	54.980	53.650	53.710	47.393	2,238,900
2023-11-08	54.010	54.880	53.920	54.730	48.293	1,846,200
2023-11-07	54.710	54.950	53.690	53.860	47.525	2,013,700
2023-11-06	55.480	55.520	53.960	54.590	48.169	2,988,300
2023-11-03	54.800	56.670	54.800	55.720	49.166	2,293,500
2023-11-02	54.110	54.700	53.280	54.190	47.816	4,278,500
2023-11-01	53.770	54.270	52.570	53.190	46.934	4,128,400
2023-10-31	54.640	55.340	53.930	55.330	48.822	2,770,700
2023-10-30	54.730	55.040	53.670	54.460	48.054	2,710,300
2023-10-27	55.940	55.940	54.150	54.230	47.851	2,418,300
2023-10-26	55.840	56.630	55.190	55.870	49.298	2,531,200
2023-10-25	56.700	57.070	55.710	55.750	49.193	1,446,300
2023-10-24	56.690	57.170	56.510	57.080	50.366	1,686,500
2023-10-23	56.970	57.390	56.280	56.340	49.713	2,293,900
2023-10-20	58.750	58.880	57.420	57.480	50.719	1,901,200
2023-10-19	58.770	59.650	58.160	58.490	51.610	1,382,300
2023-10-18	59.830	59.980	58.910	59.000	52.060	1,157,700
2023-10-17	59.700	60.620	59.700	60.160	53.084	1,504,700
2023-10-16	60.230	60.480	59.450	60.090	53.022	1,964,000
2023-10-13	60.700	60.870	59.460	59.890	52.846	1,935,700
2023-10-12	60.530	60.580	59.920	60.290	53.199	1,689,700
2023-10-11	60.210	60.940	60.100	60.740	53.596	1,544,800
2023-10-10	59.920	60.820	59.530	59.770	52.740	1,687,000
2023-10-09	58.860	60.420	58.860	60.030	52.969	1,439,100
2023-10-06	58.050	59.730	57.580	59.300	52.325	1,517,200
2023-10-05	58.050	58.790	58.000	58.470	51.593	1,777,200
2023-10-04	57.590	58.050	56.930	58.050	51.222	1,947,000
2023-10-03	57.420	57.750	56.930	57.190	50.463	1,369,900
2023-10-02	58.410	58.790	57.480	57.870	51.063	1,393,400
2023-09-29	59.390	59.760	58.150	58.710	51.804	2,078,700
2023-09-28	58.610	59.140	58.360	58.770	51.857	1,319,900
2023-09-27	58.780	59.330	58.060	58.440	51.566	2,888,800
2023-09-26	58.860	59.310	58.350	58.630	51.734	1,822,600
2023-09-25	59.200	59.560	59.040	59.300	52.325	1,418,300
2023-09-22	60.930	61.050	60.000	60.130	52.472	1,739,900
2023-09-21	62.030	62.290	60.980	61.010	53.240	1,140,000
2023-09-20	62.570	63.010	62.260	62.420	54.471	635,800
2023-09-19	62.280	62.470	61.880	62.060	54.157	928,000
2023-09-18	63.060	63.060	61.940	62.230	54.305	1,301,100
2023-09-15	62.970	63.490	62.770	63.160	55.117	2,479,200
2023-09-14	62.810	63.370	62.670	63.210	55.160	1,550,400
2023-09-13	63.280	63.310	61.940	62.500	54.541	2,305,500
2023-09-12	62.520	63.260	62.090	63.140	55.099	1,389,800
2023-09-11	62.780	62.910	62.080	62.580	54.610	1,357,700

← NewerPage 13 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.