Vivmark Residential historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	60.600	60.600	58.930	59.650	50.368	2,854,600
2022-12-16	60.780	61.420	59.820	60.830	51.365	6,664,000
2022-12-15	63.310	63.740	62.570	62.760	52.994	1,802,300
2022-12-14	64.150	65.360	63.550	63.930	53.982	1,722,300
2022-12-13	65.600	65.600	63.460	64.160	54.177	1,860,200
2022-12-12	62.860	63.560	61.840	63.540	53.653	2,251,000
2022-12-09	62.640	63.460	62.560	62.730	52.969	1,704,200
2022-12-08	62.090	63.410	61.960	62.710	52.952	1,870,700
2022-12-07	61.560	62.490	61.560	61.960	52.319	1,551,500
2022-12-06	63.130	63.190	61.130	61.700	52.099	1,838,100
2022-12-05	63.640	63.930	62.860	62.970	53.172	1,330,500
2022-12-02	63.960	64.490	63.680	64.110	54.134	1,234,400
2022-12-01	65.220	65.810	63.710	64.650	54.590	1,211,100
2022-11-30	62.970	64.940	62.700	64.860	54.768	2,310,000
2022-11-29	62.110	63.630	61.860	63.580	53.687	1,542,100
2022-11-28	63.240	63.720	61.990	62.190	52.513	1,797,600
2022-11-25	62.950	63.530	62.700	63.530	53.645	801,200
2022-11-23	62.720	63.470	62.310	62.510	52.783	1,148,200
2022-11-22	63.070	63.170	62.630	62.960	53.163	1,496,300
2022-11-21	62.720	63.570	62.350	62.810	53.037	2,046,700
2022-11-18	62.630	63.250	62.140	62.930	53.138	1,999,500
2022-11-17	60.850	61.790	60.650	61.780	52.167	2,170,600
2022-11-16	62.340	63.000	61.500	61.550	51.973	2,077,500
2022-11-15	62.620	62.920	61.500	62.300	52.606	1,989,400
2022-11-14	62.520	63.240	61.570	61.570	51.990	1,581,900
2022-11-11	64.180	64.530	62.340	62.780	53.011	2,304,800
2022-11-10	61.650	64.040	61.650	63.970	54.016	2,137,300
2022-11-09	60.080	60.350	59.420	59.680	50.394	2,375,400
2022-11-08	60.620	60.830	59.680	60.060	50.715	1,742,200
2022-11-07	61.740	61.740	59.680	60.190	50.824	2,022,600
2022-11-04	61.820	61.820	59.320	61.260	51.728	2,285,400
2022-11-03	61.000	62.090	60.060	61.380	51.829	1,671,100
2022-11-02	62.900	64.090	61.810	61.850	52.226	1,848,900
2022-11-01	63.510	63.850	63.070	63.250	53.408	1,600,200
2022-10-31	62.620	63.540	62.350	63.020	53.214	2,219,100
2022-10-28	61.920	63.270	61.670	63.130	53.307	2,671,600
2022-10-27	64.330	64.430	61.930	62.240	52.555	2,897,100
2022-10-26	65.230	66.800	63.250	63.840	53.906	3,778,800
2022-10-25	64.510	66.620	64.420	66.210	55.908	1,937,400
2022-10-24	64.850	65.070	63.620	64.150	54.168	1,560,500
2022-10-21	63.560	64.510	62.820	64.210	54.219	1,266,600
2022-10-20	64.030	64.610	63.290	63.610	53.712	1,281,900
2022-10-19	64.160	64.680	63.180	63.630	53.729	1,472,500
2022-10-18	64.980	65.660	64.400	65.010	54.894	1,483,800
2022-10-17	63.090	64.390	62.770	64.180	54.193	1,984,700
2022-10-14	64.620	64.980	61.730	61.830	52.209	1,816,100
2022-10-13	61.060	64.110	60.750	63.940	53.991	2,133,900
2022-10-12	63.070	63.080	61.810	61.990	52.344	1,924,000
2022-10-11	61.870	63.420	61.700	63.050	53.239	2,322,200
2022-10-10	62.910	63.090	62.010	62.100	52.437	2,514,000
2022-10-07	64.000	64.270	62.140	62.530	52.800	2,391,700
2022-10-06	66.010	66.490	64.220	64.450	54.421	2,078,600
2022-10-05	67.660	67.710	65.630	66.530	56.178	1,218,500
2022-10-04	68.190	69.070	67.570	68.480	57.824	1,727,600
2022-10-03	68.050	68.530	67.190	68.090	57.495	3,118,900
2022-09-30	66.980	67.680	66.530	67.220	56.760	2,496,000
2022-09-29	66.870	67.170	65.580	66.220	55.916	1,298,100
2022-09-28	66.470	67.670	65.670	67.380	56.896	1,823,300
2022-09-27	66.590	67.330	65.600	65.660	55.443	1,370,100
2022-09-26	68.110	68.110	65.590	66.280	55.967	2,452,900

← NewerPage 17 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.