Vivmark Residential historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	54.280	54.320	53.180	53.320	41.681	2,921,000
2020-08-04	52.350	53.700	51.690	53.460	41.791	4,036,200
2020-08-03	52.620	53.000	52.150	52.330	40.907	2,292,600
2020-07-31	53.810	53.990	52.580	53.630	41.924	2,452,200
2020-07-30	52.800	54.020	52.690	53.950	42.174	2,100,900
2020-07-29	54.260	54.830	52.670	53.590	41.892	3,319,300
2020-07-28	53.090	55.060	53.080	54.660	42.729	2,456,400
2020-07-27	54.080	54.080	52.720	53.330	41.689	2,045,700
2020-07-24	54.740	54.970	53.830	54.340	42.479	3,184,900
2020-07-23	55.440	55.920	54.070	54.830	42.862	2,014,500
2020-07-22	54.180	55.890	53.790	55.700	43.542	2,916,900
2020-07-21	55.280	55.850	54.460	54.570	42.658	2,954,900
2020-07-20	56.500	56.800	55.040	55.170	43.127	3,426,100
2020-07-17	57.280	57.500	56.690	56.980	44.542	2,035,900
2020-07-16	57.290	57.700	56.900	57.220	44.730	1,733,900
2020-07-15	58.010	58.420	57.320	57.720	45.121	2,094,600
2020-07-14	56.900	58.050	56.600	57.020	44.574	1,745,800
2020-07-13	57.110	57.450	56.470	57.020	44.574	1,679,900
2020-07-10	56.600	57.500	56.490	56.700	44.324	3,866,600
2020-07-09	57.310	57.610	56.320	56.710	44.331	2,638,000
2020-07-08	57.670	57.830	57.140	57.480	44.933	3,393,400
2020-07-07	58.560	59.080	57.520	57.590	45.019	1,762,800
2020-07-06	61.820	62.030	59.360	59.590	46.583	3,345,900
2020-07-02	61.680	62.190	60.200	60.590	47.364	1,509,500
2020-07-01	58.940	60.940	58.550	60.830	47.552	1,901,600
2020-06-30	57.800	58.980	57.350	58.820	45.981	3,317,000
2020-06-29	57.160	57.700	56.310	57.670	45.082	2,309,600
2020-06-26	58.190	58.610	56.780	57.000	44.558	3,305,400
2020-06-25	57.120	58.480	56.870	58.400	45.652	3,591,200
2020-06-24	57.970	58.350	56.650	57.480	44.933	4,946,900
2020-06-23	59.950	59.950	58.360	58.770	45.942	2,805,900
2020-06-22	59.550	59.910	58.890	59.290	46.348	2,840,500
2020-06-19	62.260	62.520	59.560	59.580	46.575	6,981,700
2020-06-18	61.790	62.620	61.280	61.940	47.948	3,533,600
2020-06-17	65.030	65.460	62.460	62.520	48.397	1,665,400
2020-06-16	65.700	66.430	64.070	64.690	50.077	2,406,800
2020-06-15	61.260	64.210	61.080	63.340	49.032	2,981,500
2020-06-12	63.810	63.910	60.870	63.570	49.210	4,423,900
2020-06-11	61.620	62.780	61.110	61.660	47.732	2,959,500
2020-06-10	65.070	65.660	63.640	64.620	50.023	2,025,300
2020-06-09	65.680	66.380	65.000	65.390	50.619	2,145,300
2020-06-08	67.550	68.510	66.390	68.170	52.771	3,252,400
2020-06-05	64.330	66.720	64.330	66.400	51.401	4,172,300
2020-06-04	61.200	62.220	60.050	61.660	47.732	3,720,700
2020-06-03	61.190	62.310	60.960	61.630	47.708	6,278,700
2020-06-02	61.690	61.830	60.310	60.460	46.803	3,076,700
2020-06-01	60.540	61.610	59.800	61.100	47.298	3,035,300
2020-05-29	60.400	60.990	59.620	60.560	46.880	5,723,700
2020-05-28	61.250	61.280	59.570	60.870	47.120	4,583,200
2020-05-27	62.300	62.390	59.390	60.130	46.547	4,037,600
2020-05-26	59.470	61.210	58.930	60.270	46.656	3,796,700
2020-05-22	58.020	58.260	56.790	57.400	44.434	2,835,300
2020-05-21	58.710	59.600	57.890	57.930	44.844	2,463,200
2020-05-20	58.500	59.470	57.670	58.930	45.618	3,141,400
2020-05-19	59.960	60.330	57.700	57.720	44.682	3,056,400
2020-05-18	59.240	61.270	59.220	60.460	46.803	2,779,600
2020-05-15	57.080	57.330	55.490	57.130	44.225	5,298,400
2020-05-14	57.520	57.870	55.800	57.520	44.527	3,291,300
2020-05-13	59.620	60.190	58.460	58.620	45.378	3,524,500
2020-05-12	63.850	64.040	59.610	60.110	46.532	3,823,600

← NewerPage 27 of 79 · 4,731 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.