Vivmark Residential historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-28	48.390	48.390	45.540	46.240	36.577	6,954,800
2020-10-27	50.550	50.960	49.690	49.690	39.306	2,135,500
2020-10-26	51.070	51.290	49.810	50.700	40.105	2,212,200
2020-10-23	51.330	51.440	50.420	51.310	40.588	2,574,000
2020-10-22	50.610	50.990	50.110	50.750	40.145	3,159,000
2020-10-21	50.510	51.190	50.280	50.510	39.955	2,626,100
2020-10-20	51.230	51.390	50.680	50.910	40.271	1,683,500
2020-10-19	52.120	52.300	50.660	50.710	40.113	1,738,600
2020-10-16	52.510	52.650	51.620	51.850	41.015	2,609,100
2020-10-15	52.480	53.210	52.120	52.310	41.379	1,820,800
2020-10-14	53.470	53.610	52.470	52.810	41.774	1,711,800
2020-10-13	54.780	55.340	53.340	53.500	42.320	1,864,100
2020-10-12	55.740	55.800	54.720	55.350	43.783	1,254,300
2020-10-09	56.320	56.410	55.240	55.660	44.029	1,666,200
2020-10-08	55.180	56.200	55.000	56.190	44.448	2,096,200
2020-10-07	55.450	55.600	54.330	54.760	43.317	1,748,400
2020-10-06	55.810	56.160	54.870	55.190	43.657	2,367,100
2020-10-05	56.000	56.410	54.580	55.600	43.981	2,751,400
2020-10-02	52.310	55.440	52.030	55.090	43.578	6,450,200
2020-10-01	51.510	53.500	51.280	53.440	42.272	3,141,800
2020-09-30	51.530	51.950	50.690	51.330	40.603	3,102,100
2020-09-29	52.300	52.460	50.630	51.090	40.414	2,947,700
2020-09-28	52.400	52.910	51.870	52.540	41.561	2,193,500
2020-09-25	50.400	51.580	50.110	51.570	40.793	2,776,000
2020-09-24	50.720	51.280	50.010	50.510	39.955	3,578,800
2020-09-23	52.500	53.310	51.160	51.250	40.063	3,268,200
2020-09-22	52.000	53.220	52.000	52.660	41.165	4,262,500
2020-09-21	53.580	53.930	51.890	52.030	40.673	4,023,200
2020-09-18	55.420	56.000	54.270	54.330	42.471	4,987,100
2020-09-17	56.350	57.320	55.390	55.780	43.604	3,366,100
2020-09-16	56.540	57.380	56.420	56.870	44.456	3,449,900
2020-09-15	56.830	57.410	55.940	56.330	44.034	2,556,500
2020-09-14	55.010	57.130	55.000	56.930	44.503	2,311,300
2020-09-11	55.770	55.980	54.250	54.670	42.737	2,723,900
2020-09-10	56.550	56.700	55.170	55.810	43.628	6,098,400
2020-09-09	57.430	58.140	56.500	56.840	44.433	2,433,000
2020-09-08	57.810	57.950	56.820	57.390	44.863	2,133,700
2020-09-04	57.690	58.810	57.250	58.110	45.426	2,128,700
2020-09-03	57.910	59.100	57.040	57.400	44.871	1,990,800
2020-09-02	56.810	57.760	56.360	57.690	45.097	2,137,200
2020-09-01	56.680	56.830	55.760	56.780	44.386	2,320,300
2020-08-31	56.760	56.880	56.010	56.450	44.128	2,143,500
2020-08-28	56.960	57.060	56.090	57.030	44.581	1,711,600
2020-08-27	55.040	56.780	55.040	56.630	44.269	1,802,800
2020-08-26	56.210	56.210	54.630	54.920	42.932	1,703,500
2020-08-25	55.870	56.580	55.680	56.560	44.214	1,784,300
2020-08-24	54.600	56.020	53.960	55.910	43.706	2,327,200
2020-08-21	55.370	55.570	53.780	54.690	42.752	1,969,300
2020-08-20	54.040	55.510	53.920	55.250	43.190	1,570,600
2020-08-19	55.290	55.290	53.940	54.150	42.330	2,642,800
2020-08-18	55.460	55.550	54.450	55.370	43.284	2,148,200
2020-08-17	54.420	55.400	54.040	55.390	43.299	2,656,200
2020-08-14	53.590	55.080	53.030	54.390	42.518	2,100,100
2020-08-13	54.420	54.900	53.330	53.510	41.830	1,841,300
2020-08-12	54.960	55.280	54.070	54.820	42.854	2,303,300
2020-08-11	55.980	56.280	54.480	54.750	42.799	2,467,400
2020-08-10	55.280	55.970	54.850	55.360	43.276	2,269,200
2020-08-07	53.320	55.500	53.320	55.190	43.143	3,007,100
2020-08-06	53.150	54.040	53.150	53.640	41.931	2,047,600
2020-08-05	54.280	54.320	53.180	53.320	41.681	2,921,000

← NewerPage 26 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.