Vivmark Residential historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-19	60.710	60.780	59.800	60.320	43.422	2,762,300
2018-03-16	59.760	60.470	59.690	60.230	43.357	2,819,100
2018-03-15	59.660	59.920	59.330	59.720	42.990	1,924,500
2018-03-14	59.580	59.830	59.210	59.540	42.860	2,082,300
2018-03-13	59.770	60.050	59.180	59.370	42.738	1,577,200
2018-03-12	59.330	59.740	58.850	59.500	42.831	2,951,200
2018-03-09	58.310	59.520	58.040	59.510	42.839	2,828,600
2018-03-08	57.900	58.290	57.610	58.270	41.946	2,162,100
2018-03-07	56.650	58.040	56.650	57.830	41.629	3,176,300
2018-03-06	56.430	56.980	56.000	56.890	40.953	2,268,100
2018-03-05	55.810	56.600	55.600	56.470	40.650	2,832,900
2018-03-02	56.190	56.430	55.500	55.960	40.283	2,085,300
2018-03-01	56.080	57.030	55.810	56.320	40.542	2,380,400
2018-02-28	56.090	56.960	56.020	56.230	40.477	4,556,600
2018-02-27	57.120	57.240	55.610	55.830	40.190	2,340,500
2018-02-26	57.130	57.370	56.710	57.130	41.125	2,000,100
2018-02-23	56.370	56.990	56.100	56.990	41.025	1,894,500
2018-02-22	56.060	56.630	55.880	56.170	40.434	2,015,000
2018-02-21	57.700	57.780	55.850	55.870	40.218	2,923,300
2018-02-20	57.760	58.340	57.550	57.640	41.492	3,020,600
2018-02-16	57.900	58.590	57.620	57.970	41.730	2,186,800
2018-02-15	56.950	58.000	56.920	57.910	41.687	2,179,800
2018-02-14	56.400	56.880	55.840	56.670	40.794	2,759,100
2018-02-13	56.550	57.330	56.210	56.990	41.025	2,242,300
2018-02-12	56.830	57.120	54.970	56.610	40.751	2,982,800
2018-02-09	55.560	57.000	55.210	56.650	40.780	3,152,200
2018-02-08	56.900	57.780	55.250	55.260	39.779	3,417,000
2018-02-07	57.660	58.570	56.850	56.860	40.931	2,799,100
2018-02-06	56.920	58.180	56.070	57.710	41.543	3,580,000
2018-02-05	59.740	60.400	57.920	58.050	41.788	3,428,800
2018-02-02	59.670	60.360	58.960	59.950	43.155	2,488,600
2018-02-01	61.460	61.740	60.040	60.330	43.429	2,124,200
2018-01-31	59.950	61.670	59.510	61.610	44.350	5,601,000
2018-01-30	61.060	61.380	60.570	60.570	43.602	2,620,900
2018-01-29	61.620	61.680	60.760	61.210	44.062	2,031,000
2018-01-26	61.390	61.550	60.920	61.540	44.300	1,568,500
2018-01-25	61.390	61.570	60.630	61.210	44.062	1,574,200
2018-01-24	61.730	61.860	61.290	61.440	44.228	1,136,600
2018-01-23	61.320	61.850	61.280	61.790	44.480	1,845,100
2018-01-22	60.530	61.220	60.400	61.180	44.041	1,692,100
2018-01-19	60.440	60.690	60.180	60.470	43.530	1,929,200
2018-01-18	60.590	60.780	59.880	60.450	43.515	2,043,400
2018-01-17	61.020	61.070	60.520	60.850	43.803	1,745,400
2018-01-16	60.650	61.760	60.450	60.670	43.674	2,277,800
2018-01-12	60.860	60.990	60.130	60.420	43.494	1,459,500
2018-01-11	61.780	62.050	60.890	60.960	43.882	1,677,600
2018-01-10	62.000	62.010	61.050	61.460	44.242	1,781,800
2018-01-09	63.000	63.040	62.090	62.350	44.883	1,614,200
2018-01-08	62.660	63.320	62.520	63.110	45.430	1,814,100
2018-01-05	62.690	62.860	62.520	62.690	45.128	2,226,800
2018-01-04	63.760	63.780	62.630	62.740	45.164	1,917,000
2018-01-03	63.510	63.880	63.390	63.840	45.956	1,408,200
2018-01-02	63.970	64.020	63.460	63.510	45.718	1,238,500
2017-12-29	63.860	64.170	63.660	63.770	45.905	1,752,300
2017-12-28	64.100	64.380	63.740	64.250	45.888	1,765,600
2017-12-27	64.270	64.330	63.800	64.080	45.766	1,623,200
2017-12-26	63.970	64.290	63.680	64.100	45.781	879,000
2017-12-22	63.620	63.910	63.340	63.800	45.567	1,068,600
2017-12-21	64.060	64.060	63.200	63.390	45.274	1,653,000
2017-12-20	64.200	64.670	63.740	63.810	45.574	2,072,000

← NewerPage 37 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.