Vivmark Residential historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-26	61.810	63.100	61.670	62.630	50.054	2,258,400
2021-01-25	61.220	62.170	60.590	61.670	49.287	1,626,200
2021-01-22	61.500	62.210	61.180	61.560	49.199	1,721,700
2021-01-21	61.110	62.000	60.610	61.810	49.399	2,282,400
2021-01-20	60.310	62.430	59.880	61.670	49.287	2,321,300
2021-01-19	61.960	61.960	60.260	60.310	48.200	2,090,800
2021-01-15	60.460	61.680	60.080	61.590	49.223	3,297,400
2021-01-14	59.930	60.880	59.570	60.390	48.264	3,212,700
2021-01-13	58.710	59.780	58.370	59.570	47.608	1,679,700
2021-01-12	58.050	58.780	57.430	58.550	46.793	2,550,500
2021-01-11	58.150	58.370	57.080	58.050	46.394	2,628,800
2021-01-08	57.990	58.390	57.590	58.260	46.561	2,095,600
2021-01-07	58.290	58.330	57.520	57.900	46.274	2,243,700
2021-01-06	57.600	59.050	57.300	58.610	46.841	2,667,600
2021-01-05	57.440	57.720	56.790	57.050	45.594	2,481,700
2021-01-04	59.380	60.080	57.220	57.500	45.954	4,564,500
2020-12-31	58.640	59.330	57.820	59.280	47.377	1,423,100
2020-12-30	58.390	59.160	58.350	58.960	46.639	1,357,300
2020-12-29	59.520	59.820	58.290	58.360	46.164	2,182,000
2020-12-28	58.380	59.450	58.120	59.420	47.003	1,648,200
2020-12-24	57.480	58.270	57.050	58.200	46.038	638,100
2020-12-23	58.000	58.760	57.020	57.070	45.144	1,332,400
2020-12-22	57.880	58.000	57.270	57.850	45.761	2,737,400
2020-12-21	56.650	57.960	56.080	57.860	45.769	3,801,700
2020-12-18	59.370	59.860	57.150	57.650	45.603	5,468,700
2020-12-17	59.500	60.200	58.640	59.640	47.177	3,216,400
2020-12-16	59.200	60.200	58.250	59.050	46.710	4,229,000
2020-12-15	58.210	59.330	57.390	59.320	46.924	3,224,600
2020-12-14	59.370	59.900	57.900	57.900	45.800	2,201,500
2020-12-11	59.310	59.990	58.510	58.940	46.623	2,352,400
2020-12-10	60.800	61.580	59.760	59.790	47.295	2,850,600
2020-12-09	62.560	62.810	60.710	61.270	48.466	2,260,600
2020-12-08	62.340	62.850	61.910	62.390	49.352	2,034,700
2020-12-07	62.810	63.410	62.440	62.710	49.605	2,013,700
2020-12-04	62.420	63.560	62.310	63.370	50.127	3,159,500
2020-12-03	60.460	62.370	60.190	61.950	49.004	3,164,200
2020-12-02	58.990	60.910	58.690	60.360	47.746	2,927,800
2020-12-01	58.970	59.460	58.440	58.990	46.663	2,048,700
2020-11-30	59.090	59.340	57.570	57.920	45.816	5,918,900
2020-11-27	60.310	60.350	58.800	59.200	46.829	1,470,000
2020-11-25	61.000	61.160	60.090	60.450	47.818	1,706,700
2020-11-24	61.370	62.310	60.670	61.280	48.474	3,999,000
2020-11-23	61.000	61.380	60.040	60.330	47.723	2,688,800
2020-11-20	59.950	60.710	59.770	60.560	47.905	2,894,900
2020-11-19	59.590	60.210	58.560	59.860	47.351	3,092,600
2020-11-18	62.690	63.010	59.940	59.960	47.430	2,116,900
2020-11-17	61.840	62.930	60.920	62.500	49.439	3,169,600
2020-11-16	61.970	62.940	60.720	62.750	49.637	3,103,100
2020-11-13	58.700	60.430	58.380	60.150	47.580	1,928,000
2020-11-12	59.210	59.530	57.750	58.520	46.291	2,484,000
2020-11-11	61.000	61.450	59.000	59.590	47.137	4,562,400
2020-11-10	59.630	62.780	59.630	61.440	48.601	9,555,200
2020-11-09	57.600	67.420	57.580	59.280	46.892	10,968,000
2020-11-06	51.970	52.320	51.140	51.520	40.754	2,433,200
2020-11-05	51.080	52.520	50.710	52.060	41.181	3,021,600
2020-11-04	52.130	52.180	50.450	50.760	40.153	2,851,900
2020-11-03	50.000	52.970	50.000	52.530	41.553	3,740,200
2020-11-02	47.200	49.360	46.520	49.310	39.006	3,289,300
2020-10-30	46.240	47.140	46.140	46.980	37.162	2,926,500
2020-10-29	46.000	46.760	45.430	46.260	36.593	4,435,500

← NewerPage 25 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.