Vivmark Residential historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	69.000	69.290	67.950	68.280	67.477	5,285,100
2026-07-22	68.610	68.760	67.950	68.290	67.487	2,869,000
2026-07-21	68.710	68.860	68.190	68.290	67.487	2,641,500
2026-07-20	69.000	69.320	68.560	68.800	67.991	2,213,700
2026-07-17	70.240	70.750	68.560	69.000	68.189	2,321,500
2026-07-16	68.490	70.130	68.490	70.000	69.177	2,187,500
2026-07-15	69.170	69.390	68.100	68.260	67.457	2,351,400
2026-07-14	69.680	69.710	68.670	68.720	67.912	2,942,600
2026-07-13	69.060	70.110	69.060	69.720	68.900	2,299,500
2026-07-10	68.540	69.020	68.050	68.690	67.882	2,380,600
2026-07-09	68.600	68.900	67.970	68.090	67.289	2,285,800
2026-07-08	69.870	69.930	68.230	68.310	67.507	2,840,600
2026-07-07	70.500	71.500	70.020	70.150	69.325	2,518,100
2026-07-06	69.810	70.190	69.230	69.930	69.108	2,343,200
2026-07-02	68.800	69.830	68.640	69.830	69.009	2,534,600
2026-07-01	68.150	69.490	68.150	68.630	67.823	2,851,700
2026-06-30	67.480	68.460	67.110	67.930	67.131	3,988,000
2026-06-29	67.480	68.350	67.310	68.340	67.537	2,922,200
2026-06-26	67.640	68.530	67.410	68.380	66.881	3,391,700
2026-06-25	66.580	67.620	66.530	67.170	65.698	2,011,600
2026-06-24	65.910	66.430	65.600	66.220	64.769	2,919,400
2026-06-23	65.140	65.840	64.850	65.700	64.260	3,187,600
2026-06-22	63.990	65.120	63.620	64.730	63.311	2,811,500
2026-06-18	65.470	65.470	63.810	64.090	62.685	5,776,800
2026-06-17	66.420	66.560	64.340	64.630	63.214	3,555,900
2026-06-16	66.200	67.080	66.120	66.400	64.945	2,551,600
2026-06-15	67.160	67.680	65.960	66.180	64.730	4,916,100
2026-06-12	67.050	67.350	66.750	67.340	65.864	2,315,500
2026-06-11	67.750	68.060	66.560	66.650	65.189	2,971,300
2026-06-10	67.890	68.230	67.280	67.610	66.128	3,952,200
2026-06-09	67.090	68.050	66.700	67.860	66.373	3,209,400
2026-06-08	69.030	69.030	67.080	67.340	65.864	2,652,000
2026-06-05	67.630	68.750	67.610	68.190	66.695	2,159,700
2026-06-04	67.030	67.940	66.690	67.900	66.412	2,840,700
2026-06-03	65.900	66.660	65.880	66.140	64.690	2,744,300
2026-06-02	65.900	66.260	65.330	66.210	64.759	3,562,400
2026-06-01	65.280	66.930	65.280	65.810	64.368	3,933,800
2026-05-29	65.860	65.860	64.760	65.450	64.016	8,077,900
2026-05-28	66.590	66.860	66.200	66.260	64.808	2,420,400
2026-05-27	66.620	67.520	66.370	66.630	65.170	3,284,300
2026-05-26	66.070	66.770	65.880	66.130	64.681	2,050,000
2026-05-22	65.670	66.590	65.560	66.200	64.749	2,035,000
2026-05-21	65.750	66.110	64.130	65.760	64.319	4,637,600
2026-05-20	65.490	66.510	65.140	66.280	64.827	2,104,600
2026-05-19	65.160	65.940	64.720	65.740	64.299	3,500,600
2026-05-18	63.990	65.470	63.990	65.430	63.996	1,820,600
2026-05-15	65.480	65.480	63.870	63.880	62.480	2,146,900
2026-05-14	66.200	66.200	65.020	65.020	63.595	2,717,300
2026-05-13	65.510	66.010	65.130	65.830	64.387	2,917,100
2026-05-12	66.370	66.400	65.290	65.890	64.446	4,306,900
2026-05-11	65.900	66.250	65.630	66.180	64.730	2,052,200
2026-05-08	65.890	66.060	65.410	65.540	64.104	1,772,300
2026-05-07	66.140	66.490	65.780	65.860	64.417	3,924,200
2026-05-06	66.710	66.860	66.060	66.160	64.710	2,801,200
2026-05-05	65.750	66.950	65.140	66.250	64.798	2,733,300
2026-05-04	64.900	65.830	64.510	65.240	63.810	2,192,800
2026-05-01	65.460	66.280	64.810	65.170	63.742	2,334,000
2026-04-30	65.460	65.830	64.920	65.380	63.947	3,595,000
2026-04-29	64.300	66.500	64.210	65.430	63.996	5,544,400
2026-04-28	62.640	65.270	62.590	65.150	63.722	3,763,600

← NewerPage 2 of 21 · 1,255 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.