Vivmark Residential historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	63.860	63.950	62.430	62.650	54.671	1,406,200
2023-09-07	63.000	64.310	62.720	63.600	55.500	1,385,100
2023-09-06	63.800	63.920	63.190	63.610	55.509	1,941,000
2023-09-05	64.720	64.920	63.560	63.800	55.675	1,783,800
2023-09-01	65.060	65.150	63.970	64.000	55.850	1,163,100
2023-08-31	65.390	65.500	64.750	64.830	56.574	1,677,900
2023-08-30	65.350	65.880	65.080	65.500	57.159	1,140,100
2023-08-29	64.520	65.180	64.150	65.150	56.853	975,600
2023-08-28	64.620	65.290	64.500	64.570	56.347	673,700
2023-08-25	64.240	64.800	64.210	64.320	56.129	981,700
2023-08-24	64.170	65.450	64.080	64.100	55.937	1,192,500
2023-08-23	63.500	64.240	63.240	64.170	55.998	1,191,400
2023-08-22	63.350	63.560	62.940	63.220	55.169	905,400
2023-08-21	63.750	63.780	62.560	63.010	54.986	1,249,200
2023-08-18	63.310	63.990	63.170	63.850	55.719	982,700
2023-08-17	63.850	64.620	63.660	63.760	55.640	903,200
2023-08-16	64.030	64.200	63.500	63.850	55.719	954,700
2023-08-15	64.320	64.550	63.770	64.010	55.858	988,500
2023-08-14	66.490	66.490	64.630	64.830	56.574	1,429,600
2023-08-11	65.310	66.440	65.270	66.420	57.961	1,377,000
2023-08-10	65.730	66.700	65.380	65.560	57.211	871,400
2023-08-09	65.360	65.840	65.030	65.610	57.255	1,227,500
2023-08-08	65.680	65.810	64.990	65.570	57.220	1,188,800
2023-08-07	65.640	66.300	65.260	66.130	57.708	2,125,700
2023-08-04	65.550	66.530	65.190	65.400	57.071	1,410,000
2023-08-03	65.710	65.970	63.980	65.440	57.106	2,121,700
2023-08-02	65.440	66.240	65.270	65.820	57.438	1,624,300
2023-08-01	65.810	66.170	65.330	65.740	57.368	1,890,600
2023-07-31	64.930	66.360	64.700	65.940	57.542	5,147,200
2023-07-28	66.350	66.460	64.460	64.810	56.556	2,796,400
2023-07-27	67.810	67.810	65.520	65.670	57.307	2,338,400
2023-07-26	67.240	67.860	66.930	67.370	58.790	1,571,900
2023-07-25	68.480	68.680	67.020	67.220	58.659	1,937,500
2023-07-24	69.120	69.450	68.410	68.640	59.899	1,563,700
2023-07-21	68.790	69.160	68.380	69.060	60.265	1,428,200
2023-07-20	68.270	68.600	67.400	68.570	59.838	1,543,100
2023-07-19	67.760	68.110	67.360	68.060	59.393	1,667,300
2023-07-18	67.660	67.970	66.890	67.360	58.782	1,891,700
2023-07-17	68.270	68.750	67.690	67.850	59.209	1,924,300
2023-07-14	67.910	68.570	67.610	68.510	59.785	1,208,600
2023-07-13	67.330	68.050	67.220	68.020	59.358	1,434,200
2023-07-12	68.270	68.620	67.400	67.420	58.834	1,641,400
2023-07-11	67.160	67.570	66.690	67.510	58.913	1,057,200
2023-07-10	66.160	66.860	65.920	66.860	58.345	1,020,300
2023-07-07	66.680	66.810	66.260	66.540	58.066	1,300,200
2023-07-06	65.810	67.240	64.750	67.040	58.502	2,113,300
2023-07-05	66.210	67.260	65.620	66.540	58.066	1,485,900
2023-07-03	65.570	66.800	65.570	66.490	58.022	787,800
2023-06-30	66.060	66.410	64.920	65.970	57.569	2,790,600
2023-06-29	64.530	65.430	64.400	65.420	57.089	1,738,200
2023-06-28	65.010	65.640	64.360	64.770	56.521	1,638,900
2023-06-27	64.560	65.420	64.180	65.230	56.923	1,653,700
2023-06-26	62.150	64.480	61.920	64.460	56.251	1,769,000
2023-06-23	63.400	63.700	62.270	62.360	54.418	2,369,600
2023-06-22	65.610	65.750	63.320	64.180	55.428	2,341,600
2023-06-21	65.670	66.000	65.090	65.510	56.577	1,818,000
2023-06-20	66.570	66.580	65.830	66.040	57.034	2,175,800
2023-06-16	66.520	67.130	66.410	66.720	57.622	3,801,700
2023-06-15	66.280	66.640	65.650	66.350	57.302	1,828,100
2023-06-14	66.100	66.630	65.910	66.370	57.319	2,239,200

← NewerPage 14 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.