Vivmark Residential historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-22	74.880	75.100	73.890	73.980	59.623	1,688,200
2021-04-21	74.230	75.150	73.640	74.870	60.341	1,626,800
2021-04-20	72.870	74.340	72.830	74.090	59.712	2,100,500
2021-04-19	72.930	73.090	72.310	73.030	58.858	1,429,400
2021-04-16	72.590	72.820	71.890	72.620	58.527	2,071,200
2021-04-15	71.710	72.350	71.590	72.230	58.213	1,974,100
2021-04-14	72.120	72.510	71.340	71.390	57.536	1,089,000
2021-04-13	71.340	72.210	71.010	72.140	58.140	1,344,200
2021-04-12	71.820	72.030	70.900	71.780	57.850	1,713,000
2021-04-09	71.780	72.090	71.290	71.690	57.778	1,621,000
2021-04-08	72.110	72.440	71.580	71.760	57.834	1,482,500
2021-04-07	71.900	72.560	71.380	72.340	58.302	1,717,700
2021-04-06	71.910	72.130	71.220	71.600	57.705	3,748,400
2021-04-05	72.820	72.950	71.270	72.150	58.149	2,412,300
2021-04-01	72.010	72.620	71.430	72.510	58.439	1,753,800
2021-03-31	72.160	72.660	71.410	71.630	57.729	2,316,700
2021-03-30	72.300	73.000	72.140	72.830	58.697	1,344,700
2021-03-29	72.270	72.750	71.600	72.280	58.253	2,530,900
2021-03-26	71.940	72.770	71.500	72.680	58.576	3,082,000
2021-03-25	71.260	72.320	70.640	72.110	57.630	2,669,100
2021-03-24	70.490	72.570	70.100	71.530	57.167	3,121,500
2021-03-23	72.260	72.400	71.380	71.810	57.391	2,899,500
2021-03-22	71.150	72.260	70.760	72.030	57.566	1,873,400
2021-03-19	73.270	73.290	71.380	71.430	57.087	4,741,400
2021-03-18	73.590	73.960	73.120	73.500	58.741	2,998,100
2021-03-17	73.790	74.330	73.090	73.880	59.045	2,773,900
2021-03-16	76.130	76.130	73.330	73.780	58.965	4,730,300
2021-03-15	73.570	75.510	72.950	75.060	59.988	3,464,500
2021-03-12	72.030	73.490	72.030	73.440	58.693	2,740,800
2021-03-11	70.890	72.550	70.890	71.610	57.231	2,377,500
2021-03-10	71.160	71.930	69.280	71.420	57.079	1,830,900
2021-03-09	70.910	71.720	70.530	70.830	56.607	2,493,300
2021-03-08	69.260	71.650	68.630	70.930	56.687	3,717,600
2021-03-05	68.060	69.070	67.010	68.860	55.033	1,889,000
2021-03-04	68.600	69.050	66.950	67.720	54.122	2,336,100
2021-03-03	67.080	69.070	67.020	68.570	54.801	4,312,100
2021-03-02	66.340	67.410	65.930	67.000	53.546	2,957,800
2021-03-01	66.580	67.750	66.330	66.750	53.347	2,725,900
2021-02-26	66.730	66.910	65.370	65.410	52.276	3,725,400
2021-02-25	69.250	69.500	66.320	66.730	53.331	2,885,300
2021-02-24	68.680	69.800	68.240	69.350	55.425	2,713,700
2021-02-23	67.420	68.930	66.880	68.520	54.761	2,543,300
2021-02-22	66.810	67.600	66.360	66.880	53.451	2,122,200
2021-02-19	66.610	67.390	66.340	66.970	53.522	2,193,200
2021-02-18	66.550	66.880	66.150	66.490	53.139	1,202,000
2021-02-17	67.060	67.060	66.260	66.860	53.435	1,479,800
2021-02-16	67.480	67.500	66.540	67.180	53.690	1,983,200
2021-02-12	67.210	67.780	66.670	67.480	53.930	1,974,100
2021-02-11	67.390	67.820	65.110	67.760	54.154	3,302,600
2021-02-10	66.000	67.070	65.630	66.810	53.395	2,179,800
2021-02-09	67.510	67.510	65.720	65.940	52.699	1,925,700
2021-02-08	64.960	66.360	64.330	66.080	52.811	3,881,000
2021-02-05	64.490	65.130	63.820	64.960	51.916	3,066,400
2021-02-04	62.870	64.720	62.230	64.120	51.245	4,483,700
2021-02-03	61.570	63.210	61.090	63.080	50.414	2,651,400
2021-02-02	62.270	62.710	61.590	61.880	49.455	1,897,100
2021-02-01	61.860	62.170	60.370	62.170	49.686	2,432,400
2021-01-29	61.830	63.080	61.090	61.640	49.263	3,771,700
2021-01-28	60.860	63.390	60.630	62.360	49.838	2,493,700
2021-01-27	62.110	62.830	60.540	60.800	48.591	2,372,300

← NewerPage 24 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.