Vivmark Residential historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-03	71.500	71.890	71.200	71.880	53.090	2,157,900
2018-11-30	70.610	71.290	70.180	71.250	52.624	2,534,500
2018-11-29	69.990	70.580	69.320	70.270	51.901	1,975,800
2018-11-28	69.680	70.410	69.600	70.220	51.864	1,730,300
2018-11-27	69.480	69.970	68.960	69.850	51.590	1,859,600
2018-11-26	69.450	69.550	68.690	69.450	51.295	1,558,300
2018-11-23	69.470	69.540	68.740	69.110	51.044	377,800
2018-11-21	69.450	70.270	69.080	69.500	51.332	1,327,800
2018-11-20	69.450	69.880	68.800	69.550	51.369	1,552,200
2018-11-19	69.360	69.920	68.590	69.400	51.258	1,792,800
2018-11-16	67.720	69.460	67.720	69.360	51.228	1,785,700
2018-11-15	68.360	68.360	67.010	67.780	50.061	2,349,900
2018-11-14	68.350	68.930	67.970	68.760	50.785	2,222,300
2018-11-13	68.160	68.430	67.540	68.140	50.327	1,215,400
2018-11-12	67.550	68.220	67.120	68.030	50.246	1,007,300
2018-11-09	67.390	67.710	67.000	67.480	49.840	1,105,900
2018-11-08	67.240	67.520	66.660	67.300	49.707	872,500
2018-11-07	66.910	67.740	66.300	67.470	49.832	1,681,800
2018-11-06	65.880	66.910	65.640	66.520	49.131	2,327,200
2018-11-05	64.590	65.860	64.560	65.670	48.503	1,512,200
2018-11-02	64.510	65.010	63.620	64.440	47.595	2,228,400
2018-11-01	65.270	65.270	64.220	64.820	47.875	2,233,800
2018-10-31	65.700	66.040	64.900	64.960	47.979	3,099,800
2018-10-30	66.450	66.950	65.630	65.780	48.584	2,052,400
2018-10-29	65.430	66.460	65.430	66.220	48.909	1,494,500
2018-10-26	65.920	65.940	64.600	64.840	47.890	2,238,200
2018-10-25	65.510	66.480	64.870	66.060	48.791	1,626,500
2018-10-24	64.040	66.050	64.040	65.430	48.326	3,064,300
2018-10-23	63.400	64.000	62.780	63.740	47.078	2,075,700
2018-10-22	64.990	65.030	63.510	63.540	46.930	1,558,100
2018-10-19	64.410	64.980	64.390	64.870	47.912	1,743,000
2018-10-18	64.120	64.720	63.890	64.410	47.572	1,453,900
2018-10-17	64.290	64.560	63.770	64.070	47.321	2,265,500
2018-10-16	63.240	64.600	62.790	64.380	47.550	2,653,100
2018-10-15	62.500	63.700	62.420	62.980	46.516	1,440,100
2018-10-12	63.120	63.840	62.400	62.670	46.287	1,736,500
2018-10-11	64.950	64.950	62.820	62.870	46.435	1,988,600
2018-10-10	65.500	65.930	64.650	64.690	47.779	1,567,600
2018-10-09	65.410	65.800	65.060	65.550	48.414	1,661,200
2018-10-08	64.990	66.070	64.990	65.300	48.230	2,430,600
2018-10-05	65.060	65.550	64.820	64.890	47.927	1,559,800
2018-10-04	64.980	65.240	64.270	64.960	47.979	1,098,500
2018-10-03	66.280	66.550	65.090	65.360	48.274	1,245,900
2018-10-02	66.140	66.570	66.020	66.240	48.924	964,100
2018-10-01	66.210	66.580	65.790	66.040	48.776	1,268,200
2018-09-28	65.070	66.280	65.030	66.260	48.939	2,580,900
2018-09-27	65.040	65.420	64.860	64.950	47.971	2,142,800
2018-09-26	66.340	66.530	64.950	64.990	48.001	2,051,800
2018-09-25	66.180	66.450	65.630	66.240	48.924	1,466,000
2018-09-24	67.670	67.820	65.910	66.100	48.821	1,392,500
2018-09-21	67.360	68.300	67.170	67.690	49.995	3,188,900
2018-09-20	67.060	67.940	66.880	67.920	49.766	1,027,100
2018-09-19	67.840	67.840	66.870	67.010	49.099	1,057,000
2018-09-18	68.310	68.420	67.440	67.770	49.656	1,427,700
2018-09-17	67.800	68.580	67.610	68.400	50.118	1,640,900
2018-09-14	67.960	67.960	66.940	67.830	49.700	1,400,200
2018-09-13	68.120	68.350	67.770	68.140	49.927	1,132,600
2018-09-12	67.930	68.090	67.620	67.760	49.649	1,463,600
2018-09-11	67.500	68.310	67.480	68.000	49.825	2,886,000
2018-09-10	67.630	68.090	67.230	67.800	49.678	1,125,400

← NewerPage 34 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.