Vivmark Residential historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-07	67.540	67.660	66.880	67.240	49.268	1,228,500
2018-09-06	67.670	68.270	67.490	67.990	49.817	1,531,600
2018-09-05	67.050	67.880	66.760	67.430	49.407	1,611,700
2018-09-04	67.450	67.870	66.850	67.020	49.107	1,475,100
2018-08-31	67.840	68.050	67.320	67.750	49.641	1,261,200
2018-08-30	68.180	68.180	67.550	67.660	49.575	982,300
2018-08-29	67.910	68.140	67.760	67.920	49.766	1,218,300
2018-08-28	67.440	67.940	67.070	67.930	49.773	1,379,000
2018-08-27	67.530	67.580	66.780	67.480	49.444	1,802,800
2018-08-24	66.770	67.530	66.770	67.430	49.407	1,905,000
2018-08-23	67.020	67.250	66.800	66.860	48.989	1,023,000
2018-08-22	66.980	67.200	66.600	66.900	49.019	1,095,200
2018-08-21	67.630	67.700	66.900	66.980	49.077	1,133,900
2018-08-20	68.000	68.190	67.570	67.750	49.641	1,112,600
2018-08-17	67.450	67.880	67.260	67.850	49.715	1,341,500
2018-08-16	67.160	67.490	66.920	67.390	49.378	802,000
2018-08-15	66.570	67.360	66.480	67.160	49.209	1,440,900
2018-08-14	65.640	67.070	65.630	66.600	48.799	1,178,400
2018-08-13	65.910	66.470	65.810	66.350	48.616	1,062,300
2018-08-10	66.770	67.050	65.940	65.960	48.330	958,200
2018-08-09	66.580	66.950	66.360	66.890	49.011	699,500
2018-08-08	67.040	67.040	66.490	66.550	48.762	948,700
2018-08-07	67.000	67.000	66.340	66.910	49.026	942,900
2018-08-06	66.850	67.410	66.660	67.000	49.092	1,042,100
2018-08-03	65.990	66.940	65.730	66.910	49.026	1,314,500
2018-08-02	65.700	66.420	65.680	65.970	48.337	1,386,700
2018-08-01	64.980	66.010	64.670	65.910	48.293	2,065,600
2018-07-31	64.240	65.940	63.990	65.430	47.942	3,097,400
2018-07-30	64.010	64.090	63.380	63.770	46.725	1,524,100
2018-07-27	64.670	64.770	63.880	64.030	46.916	1,514,000
2018-07-26	65.260	65.260	64.300	64.500	47.260	1,700,700
2018-07-25	64.110	65.610	63.500	64.610	47.341	1,901,600
2018-07-24	63.170	63.640	62.680	63.500	46.527	2,486,100
2018-07-23	63.280	63.280	62.710	63.230	46.330	1,445,800
2018-07-20	64.010	64.170	63.120	63.220	46.322	1,511,600
2018-07-19	63.840	64.890	63.750	64.290	47.106	1,631,300
2018-07-18	63.750	64.340	63.680	64.050	46.930	2,125,300
2018-07-17	64.590	64.590	63.750	63.860	46.791	1,534,400
2018-07-16	64.310	64.610	63.820	64.430	47.209	1,233,300
2018-07-13	65.220	65.480	64.460	64.500	47.260	1,229,800
2018-07-12	65.110	65.310	64.790	65.130	47.722	1,518,100
2018-07-11	64.830	65.210	64.680	64.870	47.531	1,411,700
2018-07-10	64.560	64.960	64.270	64.870	47.531	2,185,600
2018-07-09	64.790	64.990	64.130	64.550	47.297	2,413,300
2018-07-06	64.550	64.900	64.280	64.790	47.473	1,959,100
2018-07-05	63.640	64.360	63.350	64.350	47.150	1,719,300
2018-07-03	63.480	64.340	63.190	63.600	46.601	992,300
2018-07-02	63.680	63.940	62.640	63.470	46.505	1,859,100
2018-06-29	62.970	63.940	62.610	63.690	46.667	3,031,500
2018-06-28	62.690	63.510	62.600	63.300	46.381	1,834,000
2018-06-27	63.190	63.410	62.660	62.690	45.934	1,699,100
2018-06-26	63.640	63.640	63.000	63.030	46.183	1,884,000
2018-06-25	63.250	63.920	63.030	63.660	46.645	1,804,500
2018-06-22	62.510	63.390	62.170	63.120	46.249	4,756,400
2018-06-21	62.770	62.890	62.070	62.860	45.663	1,555,700
2018-06-20	62.320	62.730	61.670	62.660	45.518	1,518,200
2018-06-19	62.130	62.820	61.940	62.010	45.045	2,462,500
2018-06-18	63.360	63.620	62.230	62.420	45.343	2,124,000
2018-06-15	63.840	64.240	63.290	63.480	46.113	3,552,300
2018-06-14	63.430	64.430	63.280	63.750	46.309	1,725,400

← NewerPage 35 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.