Vivmark Residential historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	64.660	64.660	62.270	63.510	49.164	2,387,200
2020-05-08	64.220	65.070	63.200	64.220	49.713	2,169,300
2020-05-07	61.880	64.100	61.160	63.050	48.808	5,138,300
2020-05-06	62.670	63.410	60.820	61.020	47.236	2,807,300
2020-05-05	63.210	63.560	62.040	62.410	48.312	2,763,300
2020-05-04	61.560	62.550	60.150	62.500	48.382	2,262,600
2020-05-01	63.340	64.090	62.060	62.310	48.235	2,073,100
2020-04-30	65.090	65.220	63.560	65.060	50.364	1,843,100
2020-04-29	65.690	67.080	64.550	65.820	50.952	2,047,000
2020-04-28	67.070	67.490	64.360	64.870	50.216	1,962,100
2020-04-27	64.850	65.710	64.150	65.300	50.549	1,375,600
2020-04-24	62.020	64.580	61.150	63.990	49.535	2,210,600
2020-04-23	65.830	65.930	63.280	63.810	49.396	1,989,100
2020-04-22	64.970	66.130	64.600	65.660	50.828	1,703,500
2020-04-21	63.550	65.460	63.520	63.810	49.396	2,757,700
2020-04-20	68.510	69.280	65.540	65.610	50.789	2,056,000
2020-04-17	66.840	70.150	66.330	69.790	54.025	1,790,400
2020-04-16	66.090	67.060	64.570	65.230	50.495	2,300,400
2020-04-15	66.860	67.970	65.060	65.990	51.083	2,252,300
2020-04-14	68.270	69.890	67.860	68.920	53.352	1,580,600
2020-04-13	68.620	68.940	66.140	66.500	51.478	1,482,700
2020-04-09	66.270	70.610	66.270	69.420	53.739	3,806,000
2020-04-08	61.330	65.790	60.660	65.250	50.511	3,264,600
2020-04-07	62.550	63.750	60.590	60.680	46.973	2,742,400
2020-04-06	57.100	60.470	56.480	60.110	46.532	2,530,800
2020-04-03	53.970	55.420	52.790	54.260	42.003	2,757,900
2020-04-02	56.260	58.060	53.240	54.570	42.243	3,175,700
2020-04-01	59.070	59.960	54.880	57.700	44.666	2,907,300
2020-03-31	61.710	62.520	59.040	61.710	47.770	5,240,400
2020-03-30	63.490	63.890	59.340	62.580	48.444	3,550,300
2020-03-27	57.280	64.430	57.010	62.680	48.521	2,830,600
2020-03-26	54.570	59.380	53.340	59.230	45.851	3,252,400
2020-03-25	51.680	57.880	50.180	54.570	42.243	3,843,900
2020-03-24	53.090	54.450	50.640	52.150	40.370	3,835,100
2020-03-23	55.290	55.400	49.620	51.390	39.781	3,682,000
2020-03-20	60.290	61.210	54.620	55.290	42.801	3,495,100
2020-03-19	60.500	62.930	59.010	60.610	46.452	3,510,900
2020-03-18	62.200	64.710	58.610	60.870	46.651	3,663,700
2020-03-17	63.060	66.880	60.850	66.460	50.935	3,220,800
2020-03-16	68.570	68.840	61.100	61.160	46.874	4,111,800
2020-03-13	74.000	74.220	69.290	73.610	56.415	4,670,800
2020-03-12	70.360	75.930	68.300	70.010	53.656	5,119,200
2020-03-11	78.010	78.030	74.670	75.100	57.557	3,700,900
2020-03-10	76.150	79.930	75.130	79.930	61.259	4,259,800
2020-03-09	73.150	75.580	73.100	74.470	57.074	3,436,000
2020-03-06	77.300	78.200	75.330	77.640	59.504	2,233,500
2020-03-05	79.920	80.460	78.220	79.370	60.830	1,623,600
2020-03-04	79.690	81.180	78.830	81.030	62.102	2,379,500
2020-03-03	79.090	81.070	78.000	78.560	60.209	2,805,400
2020-03-02	75.560	79.100	75.230	79.070	60.600	2,325,400
2020-02-28	77.160	77.160	73.300	75.100	57.557	3,257,500
2020-02-27	82.400	83.370	78.450	78.460	60.132	2,179,500
2020-02-26	83.920	84.580	83.350	83.360	63.888	1,997,300
2020-02-25	86.040	86.210	83.390	83.510	64.003	1,270,500
2020-02-24	86.370	87.190	85.730	85.790	65.750	1,059,000
2020-02-21	86.180	87.140	86.100	87.010	66.685	1,517,400
2020-02-20	85.400	86.470	85.080	86.400	66.218	1,023,800
2020-02-19	86.190	86.270	85.330	85.340	65.405	1,068,500
2020-02-18	86.680	86.860	85.440	86.270	66.118	879,800
2020-02-14	85.570	86.460	85.450	86.460	66.264	939,200

← NewerPage 28 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.