Vivmark Residential historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-25	66.000	66.420	65.890	66.080	47.195	1,637,700
2017-09-22	66.100	66.270	65.460	65.880	47.052	1,822,600
2017-09-21	66.730	66.910	66.410	66.470	47.113	1,611,900
2017-09-20	66.880	67.190	66.410	66.720	47.291	1,278,400
2017-09-19	67.640	67.640	66.710	66.830	47.369	1,854,000
2017-09-18	67.820	68.160	67.160	67.340	47.730	1,518,600
2017-09-15	67.240	67.880	67.080	67.880	48.113	3,190,200
2017-09-14	67.380	67.600	66.980	67.390	47.766	1,631,100
2017-09-13	67.550	67.590	67.140	67.310	47.709	1,050,000
2017-09-12	68.380	68.530	66.970	67.610	47.922	1,257,200
2017-09-11	68.200	68.770	68.060	68.610	48.630	1,257,700
2017-09-08	67.580	68.590	67.580	68.090	48.262	1,463,800
2017-09-07	67.380	67.850	67.250	67.720	47.999	3,078,200
2017-09-06	67.400	67.530	66.950	67.220	47.645	1,904,600
2017-09-05	67.100	67.210	66.450	67.140	47.588	1,641,600
2017-09-01	67.150	67.560	66.900	66.990	47.482	1,399,500
2017-08-31	67.330	67.430	66.820	67.150	47.595	2,363,000
2017-08-30	67.070	67.310	66.530	67.310	47.709	1,323,700
2017-08-29	67.410	67.730	67.010	67.150	47.595	1,039,400
2017-08-28	67.990	68.090	66.930	67.370	47.751	915,500
2017-08-25	68.070	68.250	67.890	67.940	48.155	1,191,200
2017-08-24	68.130	68.470	67.880	67.970	48.177	1,484,300
2017-08-23	67.750	68.100	67.710	67.980	48.184	1,251,400
2017-08-22	67.770	68.060	67.450	67.740	48.014	1,021,500
2017-08-21	67.290	68.050	67.020	67.770	48.035	975,800
2017-08-18	67.530	67.530	66.920	67.170	47.610	2,942,300
2017-08-17	67.800	68.080	67.530	67.650	47.950	1,441,900
2017-08-16	68.440	68.710	67.710	67.910	48.134	1,275,400
2017-08-15	67.820	68.340	67.530	68.310	48.418	1,491,600
2017-08-14	67.230	68.030	67.140	67.980	48.184	1,597,900
2017-08-11	66.870	67.390	66.710	66.980	47.475	1,260,500
2017-08-10	67.170	67.380	66.960	67.080	47.546	1,642,100
2017-08-09	67.330	67.440	67.030	67.350	47.737	1,865,400
2017-08-08	67.110	67.330	66.780	67.150	47.595	2,096,600
2017-08-07	67.210	67.600	66.940	67.240	47.659	1,108,200
2017-08-04	67.310	67.750	67.030	67.320	47.716	1,057,300
2017-08-03	67.640	67.830	67.110	67.300	47.702	1,276,100
2017-08-02	67.640	68.060	67.290	67.760	48.028	1,638,800
2017-08-01	68.200	68.200	67.630	67.840	48.085	1,330,700
2017-07-31	67.730	68.100	67.290	68.060	48.240	1,315,000
2017-07-28	67.620	67.880	67.340	67.710	47.992	1,084,200
2017-07-27	67.230	67.530	66.550	67.500	47.844	1,584,000
2017-07-26	66.080	67.680	65.850	67.360	47.744	1,929,100
2017-07-25	66.660	66.660	65.620	66.070	46.830	1,942,900
2017-07-24	67.180	67.340	66.360	66.650	47.241	1,683,500
2017-07-21	67.130	67.380	66.780	67.160	47.603	1,187,500
2017-07-20	67.130	67.720	67.060	67.160	47.603	1,491,300
2017-07-19	66.050	67.180	65.990	67.160	47.603	1,774,300
2017-07-18	66.140	66.340	65.670	66.050	46.816	1,722,200
2017-07-17	65.470	66.420	65.270	66.250	46.958	1,212,200
2017-07-14	65.320	65.670	65.140	65.460	46.398	1,311,200
2017-07-13	64.980	65.380	64.600	65.010	46.079	1,098,700
2017-07-12	64.660	65.350	64.660	65.050	46.107	1,162,600
2017-07-11	64.900	65.030	63.980	64.410	45.653	1,048,600
2017-07-10	65.150	65.200	64.570	64.730	45.880	1,394,200
2017-07-07	64.920	65.350	64.590	64.980	46.057	1,446,600
2017-07-06	66.130	66.220	64.840	64.890	45.994	2,827,500
2017-07-05	66.670	67.130	66.450	66.780	47.333	2,157,200
2017-07-03	66.040	66.710	65.660	66.570	47.184	1,044,600
2017-06-30	66.280	66.790	65.830	65.830	46.660	2,061,900

← NewerPage 39 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.