Vivmark Residential historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	65.390	66.190	65.090	65.990	56.991	2,412,600
2023-06-12	66.280	66.280	65.560	65.650	56.698	2,442,100
2023-06-09	65.880	66.220	65.490	66.180	57.155	1,711,000
2023-06-08	64.500	65.450	63.860	65.230	56.335	1,260,000
2023-06-07	64.150	65.010	63.930	64.800	55.964	1,523,400
2023-06-06	63.380	64.100	63.110	63.930	55.212	1,064,200
2023-06-05	63.350	64.110	63.170	63.410	54.763	2,108,400
2023-06-02	62.300	63.360	62.230	63.090	54.487	1,486,700
2023-06-01	60.740	61.670	60.270	61.610	53.209	1,586,200
2023-05-31	60.320	61.430	60.300	60.800	52.509	3,556,700
2023-05-30	59.950	60.300	59.470	60.020	51.835	1,822,600
2023-05-26	58.650	59.810	58.310	59.640	51.507	1,838,500
2023-05-25	59.870	60.030	58.860	59.470	51.360	1,535,700
2023-05-24	60.700	60.740	59.590	59.630	51.499	1,559,100
2023-05-23	61.830	62.220	60.920	60.930	52.621	1,110,200
2023-05-22	61.450	62.190	61.260	61.800	53.373	1,244,700
2023-05-19	61.790	62.260	61.200	61.450	53.070	1,544,800
2023-05-18	61.450	61.790	60.740	61.340	52.975	1,176,200
2023-05-17	61.350	61.760	60.890	61.570	53.174	1,296,600
2023-05-16	62.430	62.430	61.120	61.130	52.794	1,261,500
2023-05-15	62.700	62.900	62.070	62.460	53.943	1,370,700
2023-05-12	62.990	63.000	62.340	62.800	54.236	2,094,700
2023-05-11	62.190	62.970	61.890	62.910	54.331	1,432,900
2023-05-10	62.980	63.210	62.230	62.650	54.107	1,684,700
2023-05-09	62.470	62.820	61.800	62.360	53.856	2,094,300
2023-05-08	62.840	63.620	62.720	62.980	54.392	1,478,200
2023-05-05	62.790	63.650	62.740	63.380	54.737	1,264,600
2023-05-04	62.050	62.820	61.550	62.480	53.960	1,412,900
2023-05-03	63.000	63.170	62.010	62.330	53.830	1,883,300
2023-05-02	63.660	63.660	61.570	62.410	53.899	2,185,900
2023-05-01	63.330	63.980	63.190	63.660	54.979	1,687,600
2023-04-28	62.050	63.550	61.810	63.250	54.625	3,662,300
2023-04-27	60.600	62.170	60.570	61.810	53.381	1,677,300
2023-04-26	60.260	61.920	60.120	60.250	52.034	1,902,700
2023-04-25	60.990	61.100	60.380	60.520	52.267	1,855,100
2023-04-24	61.530	61.680	60.810	61.200	52.854	1,542,900
2023-04-21	61.370	61.540	60.370	61.300	52.941	1,832,300
2023-04-20	62.000	62.160	61.120	61.270	52.915	1,860,600
2023-04-19	61.280	62.140	61.160	62.100	53.632	1,141,600
2023-04-18	61.150	61.810	61.000	61.430	53.053	1,218,200
2023-04-17	60.210	61.350	59.980	61.320	52.958	1,458,800
2023-04-14	60.310	60.520	59.470	60.040	51.853	1,489,100
2023-04-13	59.830	60.330	59.260	60.040	51.853	1,378,400
2023-04-12	60.850	61.160	59.680	59.810	51.654	1,887,900
2023-04-11	60.280	60.760	59.850	60.270	52.051	1,420,300
2023-04-10	59.780	60.130	59.340	60.100	51.904	1,462,400
2023-04-06	60.020	60.180	59.330	60.140	51.939	1,054,600
2023-04-05	59.270	59.950	59.050	59.610	51.481	1,438,000
2023-04-04	59.870	59.870	58.500	59.390	51.291	1,476,800
2023-04-03	59.890	60.710	59.280	59.630	51.499	1,674,300
2023-03-31	58.730	60.080	58.730	60.000	51.818	2,367,600
2023-03-30	58.190	58.710	58.120	58.530	50.549	1,324,500
2023-03-29	56.510	57.660	56.380	57.580	49.728	1,774,300
2023-03-28	55.600	56.420	55.470	55.920	48.294	1,373,600
2023-03-27	56.420	56.880	56.100	56.180	48.519	1,675,500
2023-03-24	54.600	56.020	54.600	55.990	48.355	2,421,500
2023-03-23	56.080	56.440	55.250	55.460	47.325	2,986,600
2023-03-22	57.200	57.390	55.810	55.960	47.751	2,050,200
2023-03-21	58.430	58.710	57.180	57.430	49.006	2,079,700
2023-03-20	57.620	58.260	57.080	58.160	49.629	2,357,200

← NewerPage 15 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.