Vivmark Residential historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-19	82.860	83.300	81.610	82.400	66.924	1,890,600
2021-07-16	83.450	84.030	83.400	83.760	68.028	1,985,100
2021-07-15	82.750	83.380	82.500	83.220	67.589	1,165,900
2021-07-14	81.350	82.910	81.350	82.760	67.216	1,556,100
2021-07-13	82.240	82.240	80.720	81.250	65.990	1,054,700
2021-07-12	81.540	82.490	81.280	82.410	66.932	1,266,500
2021-07-09	80.950	81.760	80.480	81.710	66.363	1,431,400
2021-07-08	79.200	80.380	78.560	80.360	65.267	1,388,200
2021-07-07	78.600	79.800	78.330	79.570	64.625	2,264,800
2021-07-06	78.410	79.060	77.620	78.910	64.089	2,081,300
2021-07-02	78.200	78.880	78.010	78.450	63.715	1,661,800
2021-07-01	77.120	78.710	76.890	78.020	63.366	1,867,600
2021-06-30	77.740	78.280	76.810	77.000	62.538	2,074,900
2021-06-29	77.640	78.170	77.500	77.560	62.993	1,593,800
2021-06-28	78.570	78.700	77.040	77.740	63.139	1,358,700
2021-06-25	77.900	78.600	77.630	78.570	63.813	2,378,700
2021-06-24	78.980	79.220	78.030	78.500	63.266	1,921,200
2021-06-23	79.130	79.440	78.840	79.040	63.701	1,571,400
2021-06-22	79.440	79.560	78.780	79.060	63.718	2,144,700
2021-06-21	78.110	79.770	77.880	79.360	63.959	1,898,200
2021-06-18	78.630	79.530	77.540	77.630	62.565	4,093,000
2021-06-17	79.170	79.180	78.350	78.990	63.661	2,450,900
2021-06-16	79.730	80.120	79.120	79.190	63.822	3,237,000
2021-06-15	80.630	80.850	79.660	79.710	64.241	1,640,600
2021-06-14	80.210	80.940	80.030	80.910	65.209	1,285,100
2021-06-11	80.800	80.910	80.190	80.750	65.080	1,974,000
2021-06-10	79.520	82.050	79.210	80.800	65.120	3,180,300
2021-06-09	80.060	80.060	79.180	79.350	63.951	1,510,000
2021-06-08	79.740	80.470	79.550	79.670	64.209	1,471,500
2021-06-07	79.180	79.770	78.890	79.460	64.040	2,459,400
2021-06-04	79.650	79.800	78.780	78.880	63.573	2,774,400
2021-06-03	79.740	79.940	79.230	79.510	64.080	2,279,100
2021-06-02	79.620	80.080	79.130	80.000	64.475	2,736,600
2021-06-01	78.230	79.250	77.830	79.220	63.847	2,165,200
2021-05-28	77.090	77.770	76.700	77.450	62.420	2,286,500
2021-05-27	76.680	76.960	76.480	76.690	61.808	8,639,200
2021-05-26	76.000	76.860	75.910	76.390	61.566	1,902,000
2021-05-25	76.210	76.480	75.840	76.160	61.380	2,043,500
2021-05-24	75.530	76.740	75.370	76.180	61.396	2,591,900
2021-05-21	74.600	75.170	74.430	75.000	60.445	2,522,700
2021-05-20	73.450	74.690	73.270	74.520	60.059	1,304,700
2021-05-19	74.060	74.120	72.660	73.500	59.237	1,792,500
2021-05-18	73.520	74.870	73.220	74.490	60.034	2,147,900
2021-05-17	74.050	74.340	73.570	73.970	59.615	1,709,300
2021-05-14	73.950	74.360	73.530	74.070	59.696	1,652,100
2021-05-13	72.000	74.380	71.910	73.820	59.494	1,951,000
2021-05-12	74.510	74.510	71.620	71.980	58.012	2,618,700
2021-05-11	74.170	74.760	73.450	74.190	59.793	1,464,100
2021-05-10	74.530	75.270	74.170	74.600	60.123	1,089,600
2021-05-07	73.290	74.400	73.280	74.050	59.680	1,593,000
2021-05-06	72.290	73.770	72.190	73.580	59.301	1,499,600
2021-05-05	72.000	72.050	70.980	71.930	57.971	1,971,900
2021-05-04	73.450	73.940	71.870	72.330	58.294	2,865,100
2021-05-03	74.730	74.780	73.190	73.400	59.156	1,641,400
2021-04-30	73.430	74.360	73.110	74.230	59.825	1,872,900
2021-04-29	74.070	74.600	73.010	73.540	59.269	3,295,500
2021-04-28	74.230	74.400	73.400	73.630	59.341	1,747,400
2021-04-27	74.750	74.750	73.900	74.380	59.946	2,088,500
2021-04-26	75.000	75.430	74.640	74.720	60.220	1,609,200
2021-04-23	74.060	74.910	73.550	74.580	60.107	2,009,000

← NewerPage 23 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.