Vivmark Residential historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	82.720	83.080	82.180	83.000	62.751	830,300
2019-08-21	82.400	82.860	82.010	82.630	62.471	625,600
2019-08-20	82.950	83.110	82.280	82.440	62.327	1,068,200
2019-08-19	82.000	82.910	81.530	82.770	62.577	1,036,600
2019-08-16	81.360	81.990	79.910	81.640	61.723	1,098,000
2019-08-15	80.110	81.380	79.910	81.150	61.352	1,282,500
2019-08-14	81.050	81.160	79.790	79.820	60.347	916,900
2019-08-13	81.110	81.190	79.550	80.890	61.155	1,339,600
2019-08-12	81.190	81.740	80.740	81.220	61.405	833,900
2019-08-09	80.770	81.440	80.050	81.270	61.443	1,939,500
2019-08-08	79.900	80.930	79.020	80.840	61.118	1,331,800
2019-08-07	79.040	80.430	77.920	79.780	60.316	1,150,300
2019-08-06	78.330	79.400	77.730	79.140	59.832	1,296,700
2019-08-05	80.480	80.540	77.480	78.180	59.107	1,572,800
2019-08-02	79.610	81.100	79.380	80.480	60.846	1,551,500
2019-08-01	78.820	79.980	77.500	79.580	60.165	2,317,100
2019-07-31	79.930	81.880	78.830	78.890	59.643	2,469,100
2019-07-30	79.550	80.620	79.210	79.540	60.135	1,768,000
2019-07-29	78.750	80.070	78.740	79.610	60.188	1,482,000
2019-07-26	78.230	78.700	78.060	78.560	59.394	1,289,900
2019-07-25	77.810	78.240	77.260	78.100	59.046	1,505,500
2019-07-24	78.110	78.180	77.370	77.430	58.540	1,443,900
2019-07-23	76.890	77.990	76.380	77.960	58.940	984,600
2019-07-22	77.200	77.470	76.760	76.880	58.124	1,318,100
2019-07-19	78.780	79.080	76.930	77.150	58.328	1,212,600
2019-07-18	78.560	78.850	77.740	78.590	59.417	711,300
2019-07-17	78.980	79.300	77.830	78.640	59.454	1,138,100
2019-07-16	78.960	79.180	78.570	78.850	59.613	732,900
2019-07-15	79.000	79.590	78.550	79.130	59.825	794,400
2019-07-12	79.440	79.440	78.730	78.850	59.613	939,400
2019-07-11	79.830	79.850	78.630	79.290	59.946	1,554,300
2019-07-10	79.450	79.870	79.070	79.570	60.158	1,202,800
2019-07-09	78.750	79.470	78.440	79.320	59.969	1,084,200
2019-07-08	78.050	78.900	78.000	78.830	59.598	802,200
2019-07-05	77.890	78.150	76.630	77.920	58.910	639,500
2019-07-03	77.710	78.570	77.610	78.340	59.228	530,100
2019-07-02	76.350	77.720	76.350	77.430	58.540	1,266,400
2019-07-01	76.370	76.410	74.830	76.140	57.564	891,700
2019-06-28	75.680	76.660	75.630	75.920	57.398	1,934,500
2019-06-27	75.570	76.480	75.260	75.610	57.164	876,300
2019-06-26	76.840	76.910	75.040	75.650	56.764	1,558,100
2019-06-25	78.360	78.760	76.840	76.910	57.710	956,000
2019-06-24	78.340	78.450	77.710	78.270	58.730	794,300
2019-06-21	79.040	79.160	77.490	78.030	58.550	2,764,100
2019-06-20	78.670	79.470	78.650	78.830	59.151	1,250,600
2019-06-19	77.700	78.720	77.510	78.430	58.850	1,065,200
2019-06-18	79.200	79.310	77.390	78.050	58.565	1,450,000
2019-06-17	78.490	79.150	78.310	78.670	59.031	958,000
2019-06-14	78.000	78.520	77.800	78.260	58.723	1,153,500
2019-06-13	77.540	77.930	77.390	77.930	58.475	1,126,000
2019-06-12	77.830	78.330	77.180	77.650	58.265	998,900
2019-06-11	77.950	78.030	77.070	77.800	58.378	726,800
2019-06-10	78.050	78.050	76.930	77.830	58.400	1,159,800
2019-06-07	78.100	78.540	77.790	77.980	58.513	738,900
2019-06-06	77.350	78.000	77.050	77.790	58.370	906,900
2019-06-05	76.090	77.370	75.490	77.250	57.965	1,872,700
2019-06-04	76.140	76.210	74.730	75.480	56.637	1,633,300
2019-06-03	76.750	77.170	75.650	76.240	57.207	1,524,600
2019-05-31	76.210	77.280	75.540	76.570	57.455	1,676,500
2019-05-30	75.800	76.240	75.590	75.820	56.892	1,178,900

← NewerPage 31 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.