Vivmark Residential historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	71.830	73.540	71.210	72.220	60.429	1,946,900
2022-06-29	72.280	72.460	71.690	72.400	60.579	1,065,200
2022-06-28	73.480	74.380	72.430	72.550	60.705	1,343,200
2022-06-27	71.640	74.020	71.300	73.210	61.257	1,932,300
2022-06-24	72.510	72.550	71.460	71.820	60.094	3,067,200
2022-06-23	71.600	73.200	71.370	72.660	60.274	1,980,700
2022-06-22	70.930	72.370	70.670	71.360	59.196	2,335,600
2022-06-21	70.750	72.340	70.570	71.260	59.113	2,555,500
2022-06-17	70.100	70.610	68.910	70.390	58.391	4,488,700
2022-06-16	67.680	69.170	67.480	68.740	57.022	1,594,300
2022-06-15	69.280	70.120	68.250	69.150	57.362	2,153,400
2022-06-14	69.400	69.930	68.460	68.780	57.055	1,539,800
2022-06-13	71.280	71.380	68.910	69.330	57.512	1,829,600
2022-06-10	71.180	73.110	70.740	72.250	59.934	1,910,100
2022-06-09	73.920	74.180	72.100	72.220	59.909	1,859,800
2022-06-08	75.440	75.970	73.820	74.150	61.510	1,443,400
2022-06-07	73.570	75.910	73.320	75.850	62.920	2,265,900
2022-06-06	76.550	76.560	73.730	73.850	61.261	1,833,400
2022-06-03	77.200	77.430	75.840	76.070	63.103	1,601,400
2022-06-02	76.570	77.870	76.140	77.840	64.571	2,177,800
2022-06-01	77.110	77.590	75.300	76.940	63.824	1,783,100
2022-05-31	77.180	77.950	76.670	76.830	63.733	3,846,500
2022-05-27	76.580	78.280	76.410	78.130	64.811	1,164,100
2022-05-26	76.770	77.190	76.260	76.360	63.343	1,556,100
2022-05-25	75.760	76.530	75.100	76.240	63.244	2,027,500
2022-05-24	75.700	76.360	74.270	76.220	63.227	1,931,000
2022-05-23	74.540	75.970	73.610	75.820	62.895	2,051,200
2022-05-20	74.320	74.780	72.960	74.020	61.402	2,265,900
2022-05-19	73.130	73.970	72.390	73.340	60.838	1,910,800
2022-05-18	75.870	75.980	73.540	73.760	61.186	1,347,900
2022-05-17	75.230	75.840	74.000	75.820	62.895	2,010,400
2022-05-16	74.910	75.190	73.980	74.320	61.651	1,069,200
2022-05-13	74.570	75.140	73.550	74.960	62.182	1,569,500
2022-05-12	73.810	74.350	72.950	74.120	61.485	1,979,000
2022-05-11	73.030	75.240	72.810	73.830	61.244	2,020,000
2022-05-10	73.900	74.450	71.860	72.790	60.382	3,045,800
2022-05-09	75.790	75.950	72.880	73.260	60.772	2,214,200
2022-05-06	77.290	77.330	75.250	76.470	63.434	1,828,300
2022-05-05	80.230	80.230	77.180	77.820	64.554	1,909,500
2022-05-04	80.070	80.480	77.700	80.230	66.554	1,803,000
2022-05-03	79.840	80.930	79.440	80.200	66.529	1,454,700
2022-05-02	81.950	82.500	78.050	80.000	66.363	2,658,300
2022-04-29	85.740	85.870	81.250	81.500	67.607	2,796,400
2022-04-28	86.400	86.510	84.590	86.050	71.381	2,154,600
2022-04-27	87.540	88.300	85.920	86.090	71.415	2,333,300
2022-04-26	90.060	90.950	88.940	89.090	73.903	1,398,900
2022-04-25	91.150	91.450	89.040	90.280	74.890	1,512,000
2022-04-22	93.090	93.140	91.030	91.150	75.612	1,620,500
2022-04-21	93.410	94.320	92.920	93.240	77.346	1,410,100
2022-04-20	91.200	93.150	91.130	92.780	76.964	1,361,000
2022-04-19	90.270	91.360	90.270	90.960	75.454	1,261,100
2022-04-18	90.600	91.140	89.080	89.620	74.343	1,121,200
2022-04-14	90.610	91.220	90.060	90.430	75.015	1,650,100
2022-04-13	90.570	91.180	89.790	90.360	74.957	860,800
2022-04-12	89.720	90.710	89.030	90.260	74.874	1,335,700
2022-04-11	91.850	92.380	89.670	89.850	74.534	992,100
2022-04-08	91.820	92.170	91.060	91.770	76.126	1,177,400
2022-04-07	91.680	92.170	90.490	91.660	76.035	1,162,900
2022-04-06	90.800	92.700	90.080	92.620	76.831	1,136,100
2022-04-05	90.950	92.410	90.360	90.800	75.322	1,139,500

← NewerPage 19 of 79 · 4,730 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.