Vivmark Residential historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	92.180	92.420	90.090	91.050	75.529	870,300
2022-04-01	90.450	92.310	89.940	92.160	76.450	1,141,500
2022-03-31	92.000	92.310	89.890	89.920	74.592	2,414,000
2022-03-30	92.290	92.660	90.720	91.500	75.902	916,900
2022-03-29	90.960	93.030	90.730	92.880	77.047	2,144,400
2022-03-28	89.160	90.180	88.760	90.080	74.724	1,195,300
2022-03-25	88.280	89.050	87.540	89.020	73.845	854,400
2022-03-24	87.300	88.180	87.070	88.100	72.563	1,102,700
2022-03-23	88.090	88.320	87.230	87.440	72.020	1,342,100
2022-03-22	89.710	89.980	87.740	88.100	72.563	1,434,300
2022-03-21	89.090	89.670	88.490	88.890	73.214	815,400
2022-03-18	90.000	90.420	88.810	89.000	73.305	2,992,800
2022-03-17	87.800	89.360	87.800	89.320	73.568	1,129,400
2022-03-16	88.030	89.080	86.350	88.220	72.662	1,613,700
2022-03-15	87.550	88.070	86.660	87.390	71.979	1,291,800
2022-03-14	87.000	87.710	85.840	86.380	71.147	1,286,300
2022-03-11	88.220	88.720	86.670	86.800	71.493	931,000
2022-03-10	86.870	87.690	86.400	87.500	72.069	718,200
2022-03-09	87.390	88.650	87.100	87.780	72.300	1,157,700
2022-03-08	87.340	87.810	85.840	86.080	70.900	1,364,500
2022-03-07	88.780	90.350	87.660	87.770	72.292	1,720,600
2022-03-04	85.880	88.740	85.810	88.610	72.984	2,325,200
2022-03-03	86.020	86.760	85.200	86.690	71.402	1,346,300
2022-03-02	84.030	86.080	83.900	85.500	70.422	2,354,100
2022-03-01	85.470	86.040	83.090	83.630	68.882	1,919,400
2022-02-28	86.020	86.850	84.450	85.300	70.257	1,969,800
2022-02-25	85.370	87.360	85.160	87.260	71.872	1,513,200
2022-02-24	82.690	84.990	81.980	84.630	69.705	2,081,900
2022-02-23	85.010	85.650	83.660	83.730	68.964	1,096,500
2022-02-22	84.270	85.440	83.890	84.660	69.730	2,123,800
2022-02-18	84.750	85.740	84.240	84.360	69.483	3,433,500
2022-02-17	85.810	86.010	84.650	84.930	69.953	1,453,300
2022-02-16	86.690	86.920	85.200	86.230	71.023	1,048,100
2022-02-15	86.580	87.240	86.060	86.320	71.097	1,370,800
2022-02-14	86.660	87.430	85.280	85.920	70.768	1,588,400
2022-02-11	87.270	87.660	85.710	86.380	71.147	2,174,400
2022-02-10	89.040	90.000	86.360	86.970	71.633	1,953,800
2022-02-09	88.510	90.440	88.480	90.320	74.392	2,114,600
2022-02-08	89.870	89.950	87.140	87.190	71.814	1,830,400
2022-02-07	89.880	90.690	89.260	89.550	73.758	2,600,200
2022-02-04	91.070	91.430	89.330	90.120	74.227	1,718,900
2022-02-03	92.040	92.400	91.300	91.590	75.438	2,247,000
2022-02-02	88.810	92.540	88.740	92.000	75.776	3,965,700
2022-02-01	88.230	89.150	87.640	88.100	72.563	1,971,400
2022-01-31	88.320	89.170	87.400	88.730	73.082	3,499,500
2022-01-28	86.720	88.900	85.160	88.890	73.214	2,692,600
2022-01-27	88.020	89.110	86.530	86.670	71.386	2,949,800
2022-01-26	87.870	89.380	86.910	87.390	71.979	2,131,100
2022-01-25	87.240	88.490	85.720	87.620	72.168	3,154,000
2022-01-24	88.030	88.620	85.550	88.340	72.761	2,786,400
2022-01-21	88.790	89.080	87.850	88.060	72.531	1,070,900
2022-01-20	88.960	90.290	88.330	88.350	72.769	1,902,300
2022-01-19	90.460	91.140	89.150	89.220	73.486	1,650,700
2022-01-18	90.660	90.680	89.130	90.250	74.334	1,363,400
2022-01-14	91.020	91.220	89.800	90.830	74.812	1,379,600
2022-01-13	91.330	92.130	91.190	91.470	75.339	1,509,300
2022-01-12	90.370	91.560	90.070	90.980	74.936	1,095,900
2022-01-11	89.930	90.720	88.760	90.550	74.581	1,969,900
2022-01-10	89.330	90.610	88.940	89.680	73.865	1,698,900
2022-01-07	90.240	90.800	89.430	89.650	73.840	1,426,700

← NewerPage 20 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.