Vivmark Residential historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	58.900	59.110	57.500	57.580	49.134	3,106,100
2023-03-16	59.530	59.530	58.110	58.910	50.269	1,362,600
2023-03-15	59.500	60.270	59.000	59.970	51.173	1,612,800
2023-03-14	60.060	60.610	59.490	59.920	51.130	2,369,700
2023-03-13	58.230	60.160	58.150	59.240	50.550	2,187,400
2023-03-10	60.960	61.050	57.960	58.470	49.893	2,171,400
2023-03-09	62.020	62.310	60.640	60.860	51.932	1,515,000
2023-03-08	61.100	62.450	60.930	61.940	52.854	1,187,400
2023-03-07	62.670	62.800	60.980	61.160	52.188	1,533,500
2023-03-06	62.980	63.380	62.480	62.700	53.503	1,259,300
2023-03-03	61.810	62.850	61.370	62.570	53.392	1,461,800
2023-03-02	60.530	61.560	60.310	61.390	52.385	1,245,300
2023-03-01	61.990	62.350	60.210	60.940	52.001	1,849,700
2023-02-28	62.740	63.470	62.510	62.520	53.349	2,803,000
2023-02-27	64.480	64.650	62.560	62.810	53.596	1,815,500
2023-02-24	63.840	64.380	63.260	63.670	54.330	1,365,400
2023-02-23	64.580	65.000	63.930	64.650	55.167	983,300
2023-02-22	64.830	64.960	64.030	64.280	54.851	1,691,400
2023-02-21	65.130	65.570	64.060	64.390	54.945	1,942,500
2023-02-17	65.950	65.950	64.800	65.880	56.216	5,156,000
2023-02-16	65.920	66.830	65.560	65.990	56.310	1,545,500
2023-02-15	65.930	66.660	65.760	66.590	56.822	1,459,700
2023-02-14	66.030	66.580	65.470	66.300	56.574	1,838,100
2023-02-13	65.150	66.500	64.930	66.130	56.429	2,357,600
2023-02-10	65.040	65.610	63.730	64.820	55.312	2,644,300
2023-02-09	65.280	65.980	63.870	64.340	54.902	2,305,900
2023-02-08	64.850	65.410	64.300	65.230	55.661	2,436,800
2023-02-07	63.510	65.230	63.160	64.740	55.243	2,324,800
2023-02-06	63.950	64.140	63.430	63.980	54.595	1,990,000
2023-02-03	65.010	65.300	63.970	64.730	55.235	1,817,300
2023-02-02	64.710	67.050	64.660	66.350	56.617	2,333,500
2023-02-01	63.350	64.540	62.790	64.000	54.612	2,327,100
2023-01-31	62.090	63.650	62.010	63.650	54.313	9,337,300
2023-01-30	62.900	63.350	61.930	62.060	52.956	2,269,100
2023-01-27	62.150	63.690	62.150	63.360	54.066	2,430,600
2023-01-26	62.460	62.930	62.040	62.230	53.101	4,090,300
2023-01-25	62.350	62.790	61.840	62.140	53.025	2,118,000
2023-01-24	61.670	63.000	61.200	62.600	53.417	2,325,000
2023-01-23	61.480	61.730	60.800	61.600	52.564	1,965,100
2023-01-20	60.700	61.380	59.920	61.330	52.334	2,211,700
2023-01-19	60.510	61.600	60.400	60.710	51.804	1,932,700
2023-01-18	61.560	61.780	60.430	60.730	51.822	2,376,000
2023-01-17	61.390	61.980	60.780	61.370	52.368	3,148,500
2023-01-13	60.760	61.180	60.170	60.620	51.728	2,144,300
2023-01-12	61.780	61.900	60.900	61.520	52.496	2,077,900
2023-01-11	59.090	61.440	59.000	61.390	52.385	2,258,100
2023-01-10	58.750	59.070	58.250	58.750	50.132	2,802,400
2023-01-09	58.890	59.640	58.380	58.600	50.004	7,408,900
2023-01-06	57.630	59.700	57.590	59.360	50.652	2,691,300
2023-01-05	59.170	59.470	57.380	57.470	49.040	2,632,900
2023-01-04	59.280	60.350	59.160	59.850	51.071	2,646,700
2023-01-03	59.440	59.630	58.300	58.840	50.209	2,186,500
2022-12-30	58.990	59.360	58.400	59.000	50.345	2,267,100
2022-12-29	59.250	59.940	58.860	59.840	50.529	4,038,800
2022-12-28	59.720	59.950	58.700	58.780	49.634	2,040,300
2022-12-27	59.440	59.600	58.800	59.470	50.216	2,641,500
2022-12-23	58.820	59.820	58.640	59.440	50.191	2,517,100
2022-12-22	58.860	59.200	58.150	59.020	49.836	3,978,600
2022-12-21	59.420	59.680	58.760	59.110	49.912	2,961,600
2022-12-20	59.170	59.480	58.630	58.950	49.777	3,096,300

← NewerPage 16 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.