Vivmark Residential historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-29	76.420	76.600	75.290	75.670	56.779	1,793,200
2019-05-28	77.570	77.830	76.210	76.210	57.185	1,721,900
2019-05-24	77.380	77.640	77.110	77.190	57.920	779,900
2019-05-23	76.510	77.120	76.340	77.110	57.860	897,400
2019-05-22	76.340	76.800	76.020	76.640	57.507	561,700
2019-05-21	76.000	76.800	76.000	76.360	57.297	776,000
2019-05-20	76.580	76.850	75.310	75.750	56.839	799,300
2019-05-17	76.500	76.990	76.160	76.620	57.492	1,174,000
2019-05-16	75.670	77.060	75.670	76.810	57.635	945,200
2019-05-15	75.920	76.590	75.810	76.190	57.170	555,000
2019-05-14	75.900	76.310	75.660	75.810	56.885	807,900
2019-05-13	75.330	76.000	75.000	75.840	56.907	979,700
2019-05-10	74.720	76.120	74.720	75.830	56.900	819,800
2019-05-09	74.390	74.870	73.850	74.820	56.142	770,800
2019-05-08	74.870	75.520	74.380	74.440	55.857	802,700
2019-05-07	76.010	76.200	74.290	74.770	56.104	841,300
2019-05-06	76.430	76.650	75.900	76.210	57.185	928,800
2019-05-03	76.550	76.770	75.850	76.590	57.470	1,862,300
2019-05-02	76.520	77.450	75.880	76.400	57.327	907,100
2019-05-01	76.260	77.690	76.260	76.520	57.417	1,244,500
2019-04-30	75.410	76.680	75.080	76.420	57.342	1,516,700
2019-04-29	75.950	76.470	75.190	75.300	56.502	693,400
2019-04-26	76.370	76.580	75.860	76.200	57.177	836,800
2019-04-25	75.100	76.190	74.950	75.970	57.005	769,100
2019-04-24	75.240	75.840	74.760	75.470	56.629	1,230,800
2019-04-23	74.470	75.130	74.190	74.960	56.247	1,009,400
2019-04-22	74.700	74.830	73.290	74.170	55.654	1,543,500
2019-04-18	74.260	75.180	73.910	75.070	56.329	1,584,600
2019-04-17	75.710	75.850	74.040	74.290	55.744	2,010,000
2019-04-16	77.590	77.590	75.340	75.730	56.824	1,732,800
2019-04-15	77.540	77.640	76.950	77.600	58.228	1,791,400
2019-04-12	76.500	77.460	75.920	77.450	58.115	1,659,300
2019-04-11	76.490	76.920	76.230	76.690	57.545	1,926,900
2019-04-10	75.750	76.390	75.420	76.350	57.290	1,746,000
2019-04-09	75.690	75.800	75.130	75.390	56.569	877,200
2019-04-08	75.500	75.830	75.070	75.560	56.697	831,600
2019-04-05	75.250	75.750	75.030	75.610	56.734	761,400
2019-04-04	75.570	75.570	74.790	75.280	56.487	762,400
2019-04-03	75.450	75.750	74.890	75.390	56.569	1,282,900
2019-04-02	75.090	75.880	74.230	75.690	56.794	1,665,400
2019-04-01	75.030	75.320	73.740	74.980	56.262	1,465,200
2019-03-29	75.490	75.690	75.040	75.320	56.517	1,995,900
2019-03-28	75.300	75.660	74.810	75.630	56.749	1,015,800
2019-03-27	75.550	75.550	74.450	74.980	56.262	1,152,600
2019-03-26	74.740	75.180	74.560	75.140	56.382	1,177,200
2019-03-25	74.570	74.850	74.150	74.470	55.879	803,900
2019-03-22	74.510	75.710	74.400	74.400	55.827	1,484,800
2019-03-21	73.370	74.920	73.320	74.790	55.693	1,159,500
2019-03-20	73.460	74.140	72.780	73.620	54.822	1,208,700
2019-03-19	73.910	74.150	73.250	73.500	54.732	1,441,900
2019-03-18	74.850	75.130	73.540	73.980	55.090	1,361,700
2019-03-15	75.060	75.250	74.450	74.760	55.671	2,416,000
2019-03-14	74.840	75.060	74.540	75.060	55.894	1,321,400
2019-03-13	75.130	75.650	74.880	74.910	55.782	1,201,500
2019-03-12	74.500	75.170	74.360	75.050	55.887	1,622,300
2019-03-11	73.890	74.540	73.460	74.440	55.432	1,271,000
2019-03-08	73.450	73.980	73.120	73.640	54.837	957,100
2019-03-07	73.660	74.200	73.170	73.430	54.680	1,422,000
2019-03-06	74.010	74.180	73.530	73.550	54.770	1,065,000
2019-03-05	73.920	74.460	73.830	73.930	55.053	1,278,600

← NewerPage 32 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.