Vivmark Residential historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-13	64.440	64.750	62.940	63.200	45.910	2,127,900
2018-06-12	64.040	64.540	63.900	64.210	46.643	2,533,600
2018-06-11	64.600	64.840	64.040	64.040	46.520	1,216,400
2018-06-08	64.380	64.820	64.250	64.600	46.927	1,670,100
2018-06-07	64.460	64.490	63.880	64.110	46.571	2,031,300
2018-06-06	63.850	64.490	63.810	64.330	46.731	1,705,400
2018-06-05	64.930	64.930	63.990	64.020	46.505	2,019,700
2018-06-04	64.130	64.620	63.730	64.610	46.934	2,124,600
2018-06-01	64.110	64.200	63.650	63.830	46.367	1,981,400
2018-05-31	63.520	64.250	63.200	63.990	46.484	4,653,000
2018-05-30	61.630	63.910	61.630	63.820	46.360	2,321,600
2018-05-29	61.590	62.290	61.170	61.860	44.936	1,454,400
2018-05-25	61.350	62.060	61.290	61.760	44.864	1,131,700
2018-05-24	61.720	62.000	60.830	61.200	44.457	2,883,400
2018-05-23	60.580	62.110	60.580	61.750	44.856	2,209,700
2018-05-22	60.250	60.520	60.010	60.420	43.890	1,948,600
2018-05-21	59.900	60.660	59.300	60.290	43.796	1,239,300
2018-05-18	59.720	59.900	59.290	59.630	43.316	1,892,200
2018-05-17	60.260	60.560	59.530	59.740	43.396	1,645,000
2018-05-16	61.050	61.230	60.210	60.250	43.767	1,585,700
2018-05-15	61.820	62.010	60.840	61.000	44.312	2,389,800
2018-05-14	62.570	62.740	61.800	62.290	45.249	1,274,500
2018-05-11	63.070	63.220	62.440	62.550	45.438	1,440,500
2018-05-10	63.470	63.700	62.520	62.910	45.699	3,002,200
2018-05-09	62.150	62.620	62.110	62.560	45.445	1,890,800
2018-05-08	61.880	62.480	61.780	62.140	45.140	1,707,300
2018-05-07	62.310	62.590	61.960	62.500	45.401	1,781,500
2018-05-04	61.520	62.330	61.340	62.100	45.111	1,531,900
2018-05-03	61.480	62.150	61.240	61.600	44.748	1,654,000
2018-05-02	62.000	62.220	61.320	61.510	44.682	2,034,400
2018-05-01	61.780	62.400	61.500	62.220	45.198	4,162,900
2018-04-30	62.030	62.340	61.690	61.710	44.827	2,946,600
2018-04-27	61.110	62.280	60.830	61.950	45.002	1,712,200
2018-04-26	60.500	61.560	60.290	61.130	44.406	1,528,900
2018-04-25	60.290	60.950	59.870	60.310	43.810	1,821,600
2018-04-24	60.550	60.960	60.170	60.710	44.101	1,998,800
2018-04-23	60.220	60.520	59.890	60.410	43.883	1,307,900
2018-04-20	60.720	60.890	60.010	60.110	43.665	2,443,100
2018-04-19	61.820	61.870	60.440	60.700	44.094	2,685,700
2018-04-18	62.540	62.640	61.970	61.980	45.024	1,282,400
2018-04-17	61.830	62.800	61.680	62.430	45.350	1,824,200
2018-04-16	61.890	62.310	61.500	61.680	44.806	1,736,800
2018-04-13	61.620	61.840	61.380	61.650	44.784	2,171,100
2018-04-12	62.630	62.730	61.300	61.450	44.639	2,712,500
2018-04-11	62.660	63.230	62.400	62.530	45.423	3,249,900
2018-04-10	62.510	62.870	62.350	62.700	45.547	2,922,900
2018-04-09	63.070	63.090	62.210	62.300	45.256	4,295,800
2018-04-06	63.370	63.710	62.820	63.050	45.801	2,491,800
2018-04-05	63.210	63.340	62.700	63.290	45.975	2,901,300
2018-04-04	62.010	63.210	61.890	63.150	45.873	4,093,600
2018-04-03	61.130	62.580	60.820	62.350	45.292	4,343,300
2018-04-02	61.480	61.710	60.500	61.040	44.341	3,466,300
2018-03-29	61.790	62.220	61.230	61.620	44.762	5,297,500
2018-03-28	59.610	61.790	59.380	61.550	44.711	3,856,200
2018-03-27	59.010	60.090	58.490	59.350	43.113	2,560,400
2018-03-26	58.740	59.050	58.060	58.980	42.844	2,320,000
2018-03-23	59.190	59.260	57.960	58.360	42.394	4,554,400
2018-03-22	59.880	60.620	59.480	59.750	43.011	4,788,200
2018-03-21	60.210	60.530	59.640	60.130	43.285	2,940,600
2018-03-20	60.300	60.680	59.920	60.270	43.386	3,513,400

← NewerPage 36 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.