Vivmark Residential historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	62.200	62.870	62.200	62.320	60.954	2,547,300
2026-04-24	62.660	62.660	61.940	62.260	60.895	2,269,100
2026-04-23	61.850	62.840	61.850	62.650	61.277	2,695,700
2026-04-22	61.950	62.340	61.330	61.700	60.348	2,387,500
2026-04-21	63.320	63.420	61.850	61.850	60.494	2,510,600
2026-04-20	62.360	63.470	62.310	63.430	62.040	2,082,500
2026-04-17	61.020	62.990	60.780	62.680	61.306	3,408,900
2026-04-16	61.200	61.700	60.340	60.490	59.164	2,458,400
2026-04-15	61.360	61.540	60.820	61.300	59.956	2,694,200
2026-04-14	60.710	61.560	60.600	61.360	60.015	2,594,800
2026-04-13	60.940	60.960	59.960	60.780	59.448	1,923,700
2026-04-10	60.500	61.290	60.370	61.140	59.800	2,461,800
2026-04-09	60.400	61.050	60.350	60.460	59.135	1,521,500
2026-04-08	60.850	61.280	60.490	60.800	59.467	2,264,700
2026-04-07	60.160	60.890	60.060	60.210	58.890	2,287,800
2026-04-06	60.160	60.640	59.800	60.060	58.744	2,097,900
2026-04-02	59.560	60.540	59.240	60.270	58.949	1,751,000
2026-04-01	59.030	59.770	58.930	59.550	58.245	2,169,100
2026-03-31	59.380	59.670	58.530	59.150	57.854	3,370,200
2026-03-30	58.460	59.200	58.080	58.580	57.296	2,532,200
2026-03-27	59.400	59.610	58.500	58.750	56.775	2,333,800
2026-03-26	58.620	59.690	58.570	59.510	57.509	3,298,800
2026-03-25	58.770	59.220	58.260	58.460	56.495	2,381,200
2026-03-24	58.200	59.160	57.850	58.670	56.697	2,716,300
2026-03-23	59.000	59.280	58.260	58.410	56.446	2,715,700
2026-03-20	59.320	59.510	57.570	57.980	56.031	4,113,000
2026-03-19	59.570	60.070	59.140	59.310	57.316	2,032,100
2026-03-18	60.480	60.580	59.550	59.850	57.838	2,516,100
2026-03-17	60.620	61.250	60.440	61.020	58.968	2,107,200
2026-03-16	60.550	60.740	60.040	60.060	58.041	2,050,200
2026-03-13	61.000	61.580	59.730	59.990	57.973	1,830,100
2026-03-12	59.830	61.020	59.580	60.270	58.244	2,093,100
2026-03-11	61.180	61.180	59.380	60.160	58.137	2,757,800
2026-03-10	61.830	62.340	60.830	61.480	59.413	2,202,600
2026-03-09	62.090	62.520	60.950	62.180	60.089	2,416,300
2026-03-06	62.420	62.830	61.540	62.720	60.611	1,864,300
2026-03-05	62.210	63.240	61.980	63.110	60.988	2,733,700
2026-03-04	62.370	62.980	61.960	62.780	60.669	1,676,700
2026-03-03	62.380	63.190	61.580	62.720	60.611	1,713,600
2026-03-02	63.210	63.630	62.560	63.130	61.008	2,488,600
2026-02-27	63.730	63.900	62.750	63.210	61.085	3,378,200
2026-02-26	63.620	64.460	63.380	64.120	61.964	2,287,600
2026-02-25	63.500	63.890	62.800	63.400	61.268	2,100,800
2026-02-24	63.180	63.910	62.670	63.560	61.423	2,002,200
2026-02-23	63.090	63.970	62.500	63.320	61.191	3,822,400
2026-02-20	63.340	63.570	62.550	62.600	60.495	3,988,600
2026-02-19	63.120	63.970	62.460	63.050	60.930	1,811,600
2026-02-18	63.470	63.930	63.090	63.590	61.452	1,872,600
2026-02-17	64.520	65.110	62.630	63.480	61.346	2,948,500
2026-02-13	63.190	64.250	62.710	63.860	61.713	3,251,500
2026-02-12	64.950	65.080	62.160	63.050	60.930	5,050,400
2026-02-11	65.500	66.210	64.640	64.650	62.476	3,402,200
2026-02-10	64.680	65.730	64.680	65.570	63.365	6,663,300
2026-02-09	64.140	64.750	63.660	64.670	62.496	3,375,000
2026-02-06	61.450	65.000	61.450	63.890	61.742	3,802,300
2026-02-05	63.200	63.200	61.290	61.770	59.693	3,362,600
2026-02-04	61.830	63.480	61.830	63.080	60.959	2,548,000
2026-02-03	61.530	62.400	61.320	61.790	59.713	2,029,900
2026-02-02	62.580	62.580	61.510	61.610	59.539	2,163,800
2026-01-30	61.980	62.420	61.270	62.320	60.225	2,599,600

← NewerPage 3 of 5 · 250 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.