Vivmark Residential historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-19	65.540	65.630	63.740	64.300	45.924	2,474,500
2017-12-18	65.770	65.930	65.460	65.600	46.852	1,595,700
2017-12-15	65.740	66.100	65.540	65.660	46.895	3,601,100
2017-12-14	65.550	65.660	65.320	65.400	46.709	2,811,000
2017-12-13	66.450	66.620	65.540	65.630	46.874	1,335,600
2017-12-12	65.970	66.410	65.570	66.300	47.352	1,687,400
2017-12-11	65.940	66.090	65.370	65.920	47.081	1,083,200
2017-12-08	65.360	65.820	64.980	65.810	47.002	1,356,200
2017-12-07	65.500	65.500	64.960	65.150	46.531	2,219,200
2017-12-06	65.550	65.810	65.150	65.400	46.709	1,064,600
2017-12-05	66.300	66.380	65.470	65.510	46.788	1,134,000
2017-12-04	66.720	66.830	66.050	66.300	47.352	1,696,000
2017-12-01	67.020	67.390	66.290	66.530	47.516	1,130,200
2017-11-30	67.020	67.130	66.590	66.820	47.723	2,518,300
2017-11-29	66.780	66.930	66.010	66.740	47.666	2,073,300
2017-11-28	67.550	67.800	66.650	66.900	47.781	2,552,700
2017-11-27	68.130	68.390	67.600	67.630	48.302	1,281,000
2017-11-24	68.310	68.480	68.150	68.210	48.716	655,800
2017-11-22	67.990	68.500	67.860	68.140	48.666	1,318,300
2017-11-21	68.220	68.580	68.030	68.100	48.638	2,298,000
2017-11-20	68.270	68.370	67.720	67.920	48.509	1,771,100
2017-11-17	68.980	69.300	68.170	68.320	48.795	1,630,400
2017-11-16	69.070	69.420	68.530	69.220	49.438	1,025,500
2017-11-15	69.970	70.090	68.900	69.030	49.302	1,072,900
2017-11-14	70.090	70.350	69.570	69.980	49.980	1,520,100
2017-11-13	69.150	70.250	68.800	70.150	50.102	1,377,500
2017-11-10	69.570	70.030	69.230	69.250	49.459	1,411,000
2017-11-09	70.100	70.460	69.880	69.880	49.909	1,431,900
2017-11-08	69.640	70.400	69.640	70.370	50.259	1,684,300
2017-11-07	69.390	69.770	69.210	69.560	49.680	1,213,700
2017-11-06	68.680	69.630	68.360	69.210	49.430	1,544,300
2017-11-03	66.400	68.270	66.360	68.210	48.716	1,754,500
2017-11-02	68.000	68.160	66.510	66.850	47.745	1,241,600
2017-11-01	67.320	68.040	67.010	67.810	48.430	880,700
2017-10-31	66.890	67.290	66.660	67.260	48.038	1,347,300
2017-10-30	67.600	67.780	66.960	67.020	47.866	1,934,300
2017-10-27	66.900	67.660	66.710	67.650	48.316	1,561,700
2017-10-26	67.680	67.680	66.570	67.150	47.959	1,886,800
2017-10-25	67.740	67.740	66.330	66.880	47.766	2,108,200
2017-10-24	66.370	66.560	65.270	65.790	46.988	2,009,700
2017-10-23	66.420	66.710	65.960	66.670	47.616	1,143,200
2017-10-20	66.180	66.180	65.800	66.140	47.238	1,067,700
2017-10-19	66.910	66.910	65.920	66.060	47.181	1,728,600
2017-10-18	66.760	66.930	66.440	66.720	47.652	1,757,200
2017-10-17	67.060	67.240	66.510	66.880	47.766	1,293,600
2017-10-16	67.410	67.540	66.900	67.270	48.045	1,654,000
2017-10-13	67.610	67.720	67.240	67.490	48.202	1,250,600
2017-10-12	66.480	67.270	66.340	67.230	48.016	1,343,600
2017-10-11	66.400	66.830	66.360	66.470	47.473	1,017,200
2017-10-10	66.540	66.940	66.280	66.400	47.423	1,356,200
2017-10-09	66.440	66.570	66.110	66.440	47.452	1,251,100
2017-10-06	66.470	66.470	65.650	66.420	47.438	1,327,100
2017-10-05	66.700	67.200	66.360	66.570	47.545	1,377,100
2017-10-04	65.640	66.550	65.460	66.520	47.509	1,254,100
2017-10-03	65.650	65.840	65.170	65.550	46.816	1,595,900
2017-10-02	66.090	66.250	65.570	65.600	46.852	1,410,200
2017-09-29	65.750	66.100	65.490	65.930	47.088	1,729,200
2017-09-28	65.670	65.920	65.470	65.840	47.023	1,281,400
2017-09-27	65.840	65.850	65.440	65.620	46.866	1,284,100
2017-09-26	66.150	66.310	65.990	66.030	47.159	1,520,700

← NewerPage 38 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.