Vivmark Residential historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	67.920	70.110	67.660	68.390	57.748	1,989,600
2022-09-22	68.480	69.270	67.720	68.840	57.601	1,753,200
2022-09-21	70.430	70.560	68.680	68.690	57.475	1,643,500
2022-09-20	71.540	71.650	69.470	69.860	58.454	2,127,900
2022-09-19	72.260	72.490	70.860	72.290	60.487	1,078,200
2022-09-16	73.040	73.190	71.730	73.110	61.173	2,838,700
2022-09-15	74.340	74.340	72.880	72.930	61.023	947,800
2022-09-14	74.590	74.700	73.130	74.210	62.094	1,955,400
2022-09-13	76.590	76.760	74.720	74.990	62.746	1,049,300
2022-09-12	77.470	77.920	77.210	77.560	64.897	1,339,200
2022-09-09	76.880	77.850	76.370	77.220	64.612	1,443,700
2022-09-08	75.890	76.970	75.470	76.780	64.244	785,200
2022-09-07	74.890	76.260	74.890	76.250	63.801	972,000
2022-09-06	74.220	75.150	73.880	74.920	62.688	1,205,100
2022-09-02	74.710	75.250	73.600	73.800	61.751	1,103,900
2022-09-01	72.650	74.250	72.050	74.200	62.085	1,327,600
2022-08-31	74.390	74.610	73.160	73.180	61.232	1,831,600
2022-08-30	74.670	74.980	73.550	73.720	61.684	950,800
2022-08-29	75.620	75.620	74.700	74.720	62.521	895,300
2022-08-26	77.830	77.920	76.010	76.030	63.617	1,250,800
2022-08-25	77.060	77.830	76.800	77.700	65.014	900,700
2022-08-24	75.260	76.970	75.260	76.700	64.177	1,444,700
2022-08-23	76.610	76.720	74.980	75.330	63.031	891,700
2022-08-22	77.840	78.230	75.130	76.730	64.202	966,700
2022-08-19	78.820	79.260	78.100	78.460	65.650	1,031,500
2022-08-18	80.520	80.890	78.850	79.130	66.211	1,032,700
2022-08-17	79.480	80.880	79.420	80.570	67.415	808,600
2022-08-16	79.720	80.650	79.680	80.170	67.081	847,700
2022-08-15	80.000	80.290	79.450	79.980	66.922	758,300
2022-08-12	79.030	79.990	79.030	79.960	66.905	914,800
2022-08-11	79.030	79.890	78.550	78.630	65.792	1,194,500
2022-08-10	78.280	78.750	77.470	78.630	65.792	1,149,400
2022-08-09	75.870	77.530	75.740	77.460	64.813	1,601,300
2022-08-08	75.630	76.340	75.360	75.750	63.382	1,139,700
2022-08-05	74.580	75.270	73.960	75.220	62.939	1,402,600
2022-08-04	73.990	74.960	73.340	74.930	62.696	2,387,600
2022-08-03	75.740	76.620	74.280	74.510	62.345	2,073,100
2022-08-02	76.450	77.070	75.330	75.530	63.198	1,897,900
2022-08-01	78.000	78.660	76.390	76.480	63.993	1,730,800
2022-07-29	77.950	78.870	77.810	78.390	65.591	1,817,400
2022-07-28	76.210	77.880	76.210	77.750	65.056	1,761,600
2022-07-27	74.990	76.230	74.330	75.710	63.349	2,112,800
2022-07-26	73.590	73.960	73.260	73.540	61.533	1,065,300
2022-07-25	73.180	74.240	72.920	73.500	61.500	1,393,100
2022-07-22	72.890	73.700	72.810	73.310	61.341	1,087,400
2022-07-21	72.160	72.690	71.630	72.680	60.814	1,523,600
2022-07-20	71.880	72.770	71.500	72.170	60.387	1,507,200
2022-07-19	71.360	72.640	71.080	72.570	60.722	1,018,800
2022-07-18	71.550	71.780	70.540	70.870	59.299	1,213,000
2022-07-15	71.080	71.660	70.270	71.320	59.676	1,134,600
2022-07-14	69.460	70.490	69.460	70.050	58.613	1,126,900
2022-07-13	70.730	71.320	69.870	70.790	59.232	865,900
2022-07-12	70.610	71.860	70.610	71.290	59.651	968,000
2022-07-11	71.170	71.580	70.650	71.210	59.584	1,067,500
2022-07-08	71.820	71.980	70.830	71.370	59.718	1,644,800
2022-07-07	72.390	73.260	71.570	71.920	60.178	1,270,100
2022-07-06	72.500	73.160	71.670	72.310	60.504	1,023,700
2022-07-05	72.430	72.500	70.540	72.260	60.462	2,014,500
2022-07-01	72.290	73.180	71.850	72.930	61.023	1,165,800
2022-06-30	71.830	73.540	71.210	72.220	60.429	1,946,900

← NewerPage 18 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.