Vivmark Residential historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	84.620	85.420	84.620	85.220	65.313	1,202,500
2020-02-12	84.650	85.270	84.230	84.790	64.984	1,418,200
2020-02-11	84.850	85.290	84.500	84.790	64.984	1,265,200
2020-02-10	84.740	84.970	84.340	84.940	65.099	1,477,800
2020-02-07	84.120	84.450	83.820	84.200	64.532	1,517,500
2020-02-06	83.520	84.040	83.470	83.870	64.279	1,141,500
2020-02-05	83.560	84.210	83.030	83.310	63.849	976,500
2020-02-04	83.000	83.990	82.960	83.640	64.102	815,100
2020-02-03	83.350	83.870	82.660	82.840	63.489	1,560,500
2020-01-31	83.990	84.240	82.880	83.080	63.673	1,514,200
2020-01-30	81.960	83.990	81.830	83.970	64.355	1,820,300
2020-01-29	86.200	87.530	81.210	82.270	63.052	2,311,000
2020-01-28	82.480	83.070	82.230	82.720	63.397	1,473,500
2020-01-27	82.450	83.010	82.120	82.340	63.106	1,198,900
2020-01-24	83.250	83.280	82.270	82.760	63.428	1,117,900
2020-01-23	82.420	83.110	82.050	83.080	63.673	1,308,500
2020-01-22	83.630	83.780	82.100	82.390	63.144	1,427,400
2020-01-21	82.940	83.320	82.380	83.300	63.842	1,577,300
2020-01-17	82.450	82.790	81.990	82.500	63.229	1,797,400
2020-01-16	82.190	82.530	81.630	82.510	63.236	1,021,600
2020-01-15	81.630	82.250	81.240	82.070	62.899	1,228,100
2020-01-14	81.890	82.000	80.680	81.160	62.202	1,223,500
2020-01-13	81.060	82.310	81.060	82.280	63.060	1,397,500
2020-01-10	80.580	81.300	80.160	81.260	62.278	1,291,000
2020-01-09	79.930	80.490	79.770	80.410	61.627	892,800
2020-01-08	79.920	80.450	79.640	80.000	61.313	2,388,900
2020-01-07	79.860	80.860	79.510	79.830	61.182	1,194,800
2020-01-06	80.640	81.450	80.170	81.030	62.102	1,764,300
2020-01-03	79.450	80.920	79.410	80.800	61.926	1,326,500
2020-01-02	81.320	81.480	79.350	79.770	61.136	1,797,800
2019-12-31	80.290	80.920	80.050	80.920	62.018	1,265,600
2019-12-30	80.700	81.160	80.500	80.720	61.429	1,166,000
2019-12-27	80.940	81.160	80.600	80.950	61.604	1,008,400
2019-12-26	80.590	80.650	80.200	80.590	61.330	833,900
2019-12-24	79.840	80.420	79.660	80.380	61.170	409,400
2019-12-23	80.720	80.720	79.560	79.710	60.660	1,087,000
2019-12-20	79.470	80.780	79.020	80.300	61.109	5,480,000
2019-12-19	80.360	80.540	80.030	80.360	61.155	2,198,600
2019-12-18	79.480	80.620	79.220	80.290	61.102	2,775,400
2019-12-17	81.780	81.880	80.030	80.110	60.965	1,603,800
2019-12-16	81.190	81.640	80.390	81.500	62.023	1,991,900
2019-12-13	81.940	82.430	80.550	81.010	61.650	1,762,300
2019-12-12	82.600	83.000	81.270	81.780	62.236	2,147,400
2019-12-11	84.150	84.430	82.410	82.680	62.921	1,376,700
2019-12-10	84.850	84.990	83.880	84.140	64.032	1,096,700
2019-12-09	84.540	84.690	83.860	84.550	64.344	1,066,400
2019-12-06	84.540	85.040	84.170	84.440	64.260	1,223,800
2019-12-05	84.060	84.590	83.730	84.540	64.336	1,489,000
2019-12-04	83.360	84.800	83.360	84.250	64.116	1,985,200
2019-12-03	83.620	84.360	83.520	83.850	63.811	1,802,400
2019-12-02	84.860	85.150	83.410	83.500	63.545	2,634,400
2019-11-29	85.770	86.280	85.070	85.100	64.762	762,900
2019-11-27	85.190	85.930	84.920	85.630	65.166	1,316,400
2019-11-26	84.730	85.740	84.580	85.370	64.968	3,606,600
2019-11-25	85.030	85.710	84.340	84.520	64.321	1,808,100
2019-11-22	85.230	85.470	84.320	84.790	64.526	2,695,100
2019-11-21	86.320	86.400	84.870	85.050	64.724	1,969,300
2019-11-20	87.070	87.570	86.630	86.660	65.950	954,000
2019-11-19	87.090	87.350	86.470	87.070	66.262	982,800
2019-11-18	86.680	87.610	86.540	86.990	66.201	927,000

← NewerPage 29 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.