Vivmark Residential historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	91.040	91.450	90.250	90.720	74.721	1,509,700
2022-01-05	92.250	92.500	90.250	90.460	74.507	1,949,500
2022-01-04	91.520	93.030	91.380	92.250	75.982	1,551,500
2022-01-03	90.780	91.190	89.190	91.060	75.001	1,430,500
2021-12-31	90.100	91.200	90.060	90.500	74.540	1,113,400
2021-12-30	90.450	91.140	90.230	90.540	74.077	793,800
2021-12-29	90.110	90.680	89.220	90.550	74.085	668,800
2021-12-28	89.260	90.140	89.100	89.900	73.553	752,500
2021-12-27	88.380	89.410	87.900	89.380	73.127	986,100
2021-12-23	88.610	89.110	87.570	88.180	72.146	1,276,000
2021-12-22	88.120	88.880	87.820	88.450	72.367	1,307,400
2021-12-21	87.210	88.710	87.210	87.980	71.982	1,195,300
2021-12-20	86.660	87.510	85.910	86.730	70.959	1,338,200
2021-12-17	88.160	88.630	87.290	87.650	71.712	2,847,200
2021-12-16	90.000	90.000	87.430	88.130	72.105	1,673,700
2021-12-15	87.460	89.550	87.150	89.230	73.005	2,099,100
2021-12-14	88.170	88.350	86.160	87.060	71.229	2,905,400
2021-12-13	86.770	88.360	86.380	87.970	71.974	1,853,800
2021-12-10	87.120	87.430	86.260	86.860	71.066	1,344,600
2021-12-09	87.540	87.540	86.440	86.630	70.878	1,573,400
2021-12-08	86.340	87.830	85.850	87.590	71.663	1,475,900
2021-12-07	86.430	86.990	83.700	86.150	70.485	2,564,600
2021-12-06	85.840	87.060	85.140	86.160	70.493	1,081,600
2021-12-03	85.530	85.830	84.110	85.040	69.577	1,395,500
2021-12-02	83.090	85.840	82.690	85.510	69.961	2,023,400
2021-12-01	86.390	86.500	82.600	82.660	67.629	2,299,000
2021-11-30	85.590	86.760	85.040	85.310	69.798	3,748,200
2021-11-29	85.110	86.780	84.660	86.220	70.542	1,837,300
2021-11-26	86.450	86.780	84.020	84.270	68.947	1,231,100
2021-11-24	86.600	88.080	86.510	87.820	71.851	1,067,900
2021-11-23	85.480	87.140	85.190	86.660	70.902	881,800
2021-11-22	86.000	86.390	85.200	85.220	69.724	1,581,800
2021-11-19	87.880	87.880	85.470	86.040	70.395	1,511,300
2021-11-18	87.250	88.070	86.850	88.010	72.007	1,275,900
2021-11-17	86.380	87.290	83.750	87.170	71.319	1,512,300
2021-11-16	88.000	88.090	86.520	86.690	70.927	1,227,900
2021-11-15	86.470	88.020	86.340	88.000	71.998	768,500
2021-11-12	86.260	86.960	85.770	86.440	70.722	927,500
2021-11-11	85.660	86.030	85.090	86.010	70.370	621,500
2021-11-10	85.540	85.980	85.290	85.490	69.945	791,700
2021-11-09	84.920	85.710	84.450	85.660	70.084	967,400
2021-11-08	84.580	84.750	83.380	84.740	69.331	977,700
2021-11-05	84.510	85.430	84.120	84.460	69.102	1,543,100
2021-11-04	84.750	84.890	83.140	83.540	68.349	1,145,600
2021-11-03	84.550	85.030	84.060	84.620	69.233	1,292,700
2021-11-02	85.440	85.670	83.660	84.420	69.069	1,571,200
2021-11-01	86.210	86.390	84.150	85.140	69.658	1,272,200
2021-10-29	87.790	88.040	86.010	86.400	70.689	1,978,200
2021-10-28	87.260	88.080	86.960	88.010	72.007	2,357,500
2021-10-27	85.640	87.780	85.640	87.150	71.303	2,257,500
2021-10-26	85.220	86.470	84.680	86.010	70.370	947,000
2021-10-25	85.570	85.730	84.600	85.260	69.757	1,037,800
2021-10-22	85.450	86.090	85.100	85.410	69.879	1,341,700
2021-10-21	85.360	85.360	84.590	85.090	69.618	792,600
2021-10-20	84.270	85.280	83.900	85.240	69.740	941,200
2021-10-19	84.900	84.900	83.910	84.000	68.726	803,800
2021-10-18	84.090	85.180	84.010	84.810	69.388	2,212,900
2021-10-15	85.640	85.870	84.090	84.580	69.200	1,540,300
2021-10-14	84.520	85.370	84.460	85.240	69.740	982,600
2021-10-13	83.070	84.220	82.460	84.030	68.750	1,064,700

← NewerPage 21 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.