Vivmark Residential historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-04	73.720	74.120	73.210	73.980	55.090	1,805,200
2019-03-01	73.650	73.680	72.640	73.500	54.732	1,374,700
2019-02-28	73.240	74.680	73.060	73.690	54.874	2,830,700
2019-02-27	73.270	73.640	72.870	73.330	54.606	1,123,100
2019-02-26	73.730	73.900	73.230	73.720	54.896	1,004,800
2019-02-25	74.370	74.460	73.400	73.500	54.732	1,292,000
2019-02-22	74.000	74.430	73.560	74.230	55.276	1,395,400
2019-02-21	72.280	73.900	72.060	73.860	55.000	1,487,600
2019-02-20	73.420	73.450	71.870	72.680	54.122	1,888,900
2019-02-19	73.070	73.580	73.040	73.530	54.755	1,393,500
2019-02-15	73.720	73.740	72.970	73.210	54.516	1,968,900
2019-02-14	73.360	73.470	72.830	73.120	54.449	1,037,100
2019-02-13	72.280	73.370	72.130	73.290	54.576	1,246,800
2019-02-12	73.400	73.400	72.360	72.540	54.017	2,018,300
2019-02-11	73.480	73.850	73.190	73.460	54.703	1,587,600
2019-02-08	73.290	73.840	73.160	73.440	54.688	1,695,300
2019-02-07	72.860	73.630	72.460	73.540	54.762	1,470,000
2019-02-06	72.820	73.010	72.440	73.000	54.360	1,192,300
2019-02-05	72.330	73.000	71.830	72.950	54.323	1,334,100
2019-02-04	71.620	72.810	71.410	72.790	54.204	1,518,800
2019-02-01	72.790	72.940	70.780	72.020	53.630	1,528,400
2019-01-31	71.400	72.670	71.000	72.560	54.032	2,403,900
2019-01-30	72.090	72.680	71.610	72.000	53.615	2,494,600
2019-01-29	71.430	72.380	71.430	72.370	53.891	1,966,700
2019-01-28	70.380	71.730	70.380	71.720	53.407	1,647,200
2019-01-25	70.470	70.880	70.290	70.670	52.625	2,190,700
2019-01-24	70.320	70.580	69.610	70.350	52.387	919,900
2019-01-23	70.140	70.600	69.950	70.340	52.379	2,299,100
2019-01-22	70.080	70.430	69.640	70.400	52.424	1,858,000
2019-01-18	70.170	70.320	69.500	70.120	52.215	1,741,900
2019-01-17	69.020	69.940	69.020	69.910	52.059	2,684,300
2019-01-16	68.330	69.190	67.800	69.080	51.441	1,911,000
2019-01-15	67.760	68.710	67.700	68.460	50.979	1,354,900
2019-01-14	67.270	67.910	66.960	67.630	50.361	1,590,400
2019-01-11	67.300	67.780	67.110	67.550	50.302	1,606,100
2019-01-10	66.550	67.550	66.120	67.410	50.197	1,211,900
2019-01-09	66.490	66.520	65.680	66.320	49.386	1,119,500
2019-01-08	65.330	66.410	65.190	66.320	49.386	2,047,900
2019-01-07	64.770	65.560	64.660	65.100	48.477	1,792,200
2019-01-04	64.330	65.200	64.160	64.560	48.075	1,462,500
2019-01-03	63.670	65.060	63.670	64.160	47.777	1,744,700
2019-01-02	65.420	65.430	63.410	63.760	47.479	1,300,000
2018-12-31	65.780	66.020	64.740	66.010	49.155	1,266,000
2018-12-28	66.680	67.080	65.410	66.240	48.924	1,398,800
2018-12-27	65.060	66.060	63.940	66.060	48.791	1,850,100
2018-12-26	63.840	65.420	63.170	65.420	48.318	1,606,400
2018-12-24	67.240	67.440	63.680	63.680	47.033	731,500
2018-12-21	68.120	70.060	67.220	67.240	49.663	3,744,100
2018-12-20	68.350	68.920	67.540	68.120	50.313	1,777,700
2018-12-19	68.650	69.370	67.880	68.230	50.394	1,539,900
2018-12-18	68.210	69.000	67.810	68.320	50.460	1,783,000
2018-12-17	70.140	70.420	67.570	67.740	50.032	2,097,900
2018-12-14	69.860	70.170	69.580	69.940	51.657	1,732,600
2018-12-13	69.630	70.590	69.630	70.020	51.716	1,936,300
2018-12-12	71.790	71.990	69.400	69.500	51.332	1,795,000
2018-12-11	71.840	72.100	71.380	71.420	52.750	1,262,700
2018-12-10	71.900	71.940	70.480	71.510	52.816	1,795,500
2018-12-07	72.390	72.620	71.320	71.670	52.935	2,114,200
2018-12-06	70.450	72.750	69.590	72.650	53.658	2,593,000
2018-12-04	71.740	71.930	70.590	70.760	52.262	2,057,100

← NewerPage 33 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.