Vivmark Residential historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	85.800	86.500	85.570	86.460	65.797	1,412,300
2019-11-14	85.200	85.810	84.890	85.780	65.280	1,309,500
2019-11-13	83.770	84.990	83.770	84.870	64.587	1,375,600
2019-11-12	84.260	85.040	83.280	83.410	63.476	1,435,600
2019-11-11	84.110	84.620	83.670	84.160	64.047	856,700
2019-11-08	83.830	84.440	83.770	83.980	63.910	978,300
2019-11-07	85.120	85.170	83.650	84.070	63.979	2,025,900
2019-11-06	85.030	85.780	85.030	85.580	65.128	1,237,800
2019-11-05	86.470	86.470	83.900	84.810	64.542	2,275,400
2019-11-04	87.870	87.940	86.740	87.030	66.231	1,279,700
2019-11-01	88.670	89.200	87.510	88.140	67.076	1,270,400
2019-10-31	88.940	89.550	88.520	88.660	67.472	1,453,100
2019-10-30	87.950	88.900	87.610	88.850	67.616	1,125,000
2019-10-29	87.200	87.930	87.010	87.570	66.642	1,571,200
2019-10-28	87.580	87.650	87.030	87.450	66.551	1,244,500
2019-10-25	87.380	87.810	87.010	87.680	66.726	931,800
2019-10-24	87.850	88.120	86.890	87.580	66.650	1,195,400
2019-10-23	88.300	88.650	85.940	87.840	66.848	2,968,200
2019-10-22	89.110	89.120	88.170	88.440	67.304	1,356,600
2019-10-21	88.110	88.750	87.720	88.720	67.517	1,327,900
2019-10-18	87.620	88.460	87.390	88.370	67.251	1,640,400
2019-10-17	87.670	88.240	87.570	87.750	66.779	1,902,900
2019-10-16	87.630	88.050	86.820	88.020	66.985	1,139,000
2019-10-15	87.580	87.950	87.140	87.560	66.634	1,988,300
2019-10-14	87.430	87.920	87.150	87.580	66.650	1,310,500
2019-10-11	88.130	88.490	87.050	87.630	66.688	1,298,700
2019-10-10	87.290	88.380	87.090	88.160	67.091	1,055,400
2019-10-09	87.730	88.390	87.340	87.580	66.650	1,275,700
2019-10-08	87.690	88.330	87.130	87.550	66.627	1,943,600
2019-10-07	87.060	88.080	87.050	87.760	66.787	1,428,000
2019-10-04	87.080	87.610	87.000	87.470	66.566	1,567,200
2019-10-03	85.950	87.240	85.820	87.080	66.269	1,429,900
2019-10-02	86.150	86.610	84.900	86.100	65.523	1,468,600
2019-10-01	86.110	86.560	85.280	86.170	65.577	995,000
2019-09-30	86.130	86.720	86.130	86.260	65.645	1,469,200
2019-09-27	86.440	86.600	85.550	86.250	65.638	1,108,900
2019-09-26	86.430	87.170	86.300	86.760	65.593	999,400
2019-09-25	85.600	86.300	85.490	86.090	65.087	966,600
2019-09-24	85.430	86.320	85.160	85.470	64.618	1,272,500
2019-09-23	84.470	85.800	84.240	85.230	64.437	1,519,200
2019-09-20	85.810	85.810	84.930	85.170	64.391	7,515,200
2019-09-19	85.250	85.860	85.250	85.510	64.648	1,247,500
2019-09-18	85.860	85.950	84.700	85.270	64.467	1,848,700
2019-09-17	85.290	86.140	84.850	85.870	64.921	1,659,000
2019-09-16	84.520	85.270	84.150	85.050	64.301	1,507,600
2019-09-13	85.050	85.440	84.070	84.550	63.923	1,549,800
2019-09-12	85.600	86.080	84.320	85.360	64.535	1,374,900
2019-09-11	84.250	84.780	83.360	84.770	64.089	1,486,100
2019-09-10	84.710	84.820	83.020	84.460	63.855	1,585,800
2019-09-09	86.520	86.530	85.000	85.110	64.346	2,185,100
2019-09-06	86.250	87.090	86.090	86.850	65.661	1,614,800
2019-09-05	86.120	86.370	85.470	85.990	65.011	1,234,900
2019-09-04	86.210	86.360	85.610	86.290	65.238	1,364,900
2019-09-03	84.640	85.850	84.620	85.790	64.860	1,565,100
2019-08-30	84.500	84.930	84.030	84.760	64.081	1,510,100
2019-08-29	83.850	84.410	83.490	84.270	63.711	874,600
2019-08-28	83.850	84.050	83.340	83.630	63.227	1,749,600
2019-08-27	83.990	84.230	83.540	83.780	63.340	1,933,200
2019-08-26	83.190	83.610	82.480	83.610	63.212	1,728,100
2019-08-23	82.960	83.800	82.530	82.750	62.562	2,343,300

← NewerPage 30 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.