Vivmark Residential historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	82.760	83.910	82.640	83.230	68.096	1,389,700
2021-10-11	83.140	83.310	81.730	82.740	67.695	1,225,600
2021-10-08	83.490	84.140	82.590	82.730	67.687	1,092,600
2021-10-07	84.000	84.670	83.430	83.630	68.423	1,605,800
2021-10-06	82.840	83.920	81.010	83.740	68.513	1,496,600
2021-10-05	83.390	83.700	82.290	83.180	68.055	2,115,600
2021-10-04	81.350	83.350	81.280	82.990	67.899	1,796,100
2021-10-01	81.620	81.800	80.210	81.550	66.721	1,804,700
2021-09-30	81.870	81.990	80.120	80.920	66.206	1,999,900
2021-09-29	80.560	82.510	80.560	81.550	66.721	1,426,400
2021-09-28	79.550	80.790	78.860	80.370	65.756	1,662,400
2021-09-27	81.820	82.450	80.060	80.090	65.527	1,810,700
2021-09-24	81.440	82.610	81.440	81.540	66.713	1,283,400
2021-09-23	82.120	83.270	81.960	82.430	66.948	1,639,000
2021-09-22	81.540	82.130	81.260	81.370	66.087	1,649,400
2021-09-21	81.150	81.900	80.640	80.700	65.543	1,508,400
2021-09-20	79.710	80.800	79.300	80.620	65.478	2,692,600
2021-09-17	81.500	82.190	80.230	80.260	65.185	4,448,400
2021-09-16	81.980	82.410	81.320	81.780	66.420	1,602,200
2021-09-15	81.840	82.580	81.560	81.980	66.582	1,384,500
2021-09-14	82.250	82.590	81.340	81.780	66.420	1,322,400
2021-09-13	81.940	83.010	81.750	81.950	66.558	1,338,800
2021-09-10	82.750	82.750	81.400	81.410	66.119	1,411,000
2021-09-09	83.530	83.680	82.360	82.470	66.980	1,273,700
2021-09-08	82.880	84.490	82.600	84.020	68.239	1,452,900
2021-09-07	85.480	85.480	82.600	83.340	67.687	1,468,700
2021-09-03	85.650	85.840	84.460	85.590	69.514	1,227,900
2021-09-02	85.800	86.040	84.840	85.980	69.831	2,007,800
2021-09-01	84.000	85.620	83.740	85.560	69.490	2,072,400
2021-08-31	84.230	84.410	83.850	84.070	68.280	2,131,600
2021-08-30	83.380	84.530	83.210	84.360	68.515	1,172,200
2021-08-27	83.360	83.860	82.580	83.350	67.695	1,013,100
2021-08-26	82.330	83.290	82.160	82.790	67.240	1,282,500
2021-08-25	81.770	82.640	81.270	81.960	66.566	1,876,600
2021-08-24	82.480	82.480	81.040	81.770	66.412	942,300
2021-08-23	82.600	83.040	81.900	82.340	66.875	959,100
2021-08-20	82.160	83.050	81.600	82.510	67.013	1,418,800
2021-08-19	81.360	82.850	81.060	82.380	66.907	1,119,100
2021-08-18	82.260	82.510	81.660	81.730	66.379	1,026,100
2021-08-17	82.150	82.620	81.610	82.540	67.037	758,000
2021-08-16	82.390	83.330	81.950	82.630	67.110	707,200
2021-08-13	82.140	82.810	81.820	82.660	67.135	735,600
2021-08-12	82.240	82.380	81.680	81.990	66.591	1,057,300
2021-08-11	82.510	82.550	81.490	81.940	66.550	1,436,600
2021-08-10	83.560	83.730	82.060	82.100	66.680	1,430,400
2021-08-09	84.260	84.430	83.400	83.630	67.922	816,000
2021-08-06	85.290	85.580	84.440	84.680	68.775	875,200
2021-08-05	84.820	84.930	83.730	84.620	68.727	1,218,500
2021-08-04	84.250	84.450	83.740	84.000	68.223	975,800
2021-08-03	84.000	84.380	83.360	84.340	68.499	1,066,500
2021-08-02	84.770	85.490	83.720	83.920	68.158	1,906,400
2021-07-30	84.820	85.750	84.120	84.130	68.329	2,843,600
2021-07-29	84.520	85.020	84.180	84.470	68.605	1,256,400
2021-07-28	84.830	85.830	84.000	84.160	68.353	2,267,800
2021-07-27	84.580	85.320	83.910	84.840	68.905	1,425,100
2021-07-26	84.550	85.200	83.860	84.490	68.621	1,210,200
2021-07-23	84.300	84.920	83.970	84.820	68.889	1,191,900
2021-07-22	84.270	84.500	83.510	83.900	68.142	1,587,100
2021-07-21	85.030	85.470	84.550	84.710	68.800	1,300,400
2021-07-20	82.750	85.260	82.450	84.880	68.938	2,260,800

← NewerPage 22 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.