Vivmark Residential historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	61.210	62.020	60.920	61.860	59.780	2,621,500
2026-01-28	62.170	62.460	60.610	60.760	58.717	2,405,500
2026-01-27	62.230	62.660	61.990	62.150	60.060	3,322,200
2026-01-26	62.410	62.500	61.480	62.120	60.031	2,585,800
2026-01-23	60.910	62.140	60.700	62.090	60.002	2,789,200
2026-01-22	61.310	61.780	60.630	60.960	58.910	2,546,400
2026-01-21	61.130	61.570	60.780	61.350	59.287	2,126,500
2026-01-20	61.200	61.590	60.580	61.020	58.968	1,866,700
2026-01-16	60.920	62.120	60.310	62.040	59.954	2,176,800
2026-01-15	61.320	61.900	61.090	61.170	59.113	1,739,000
2026-01-14	60.150	61.310	60.150	61.200	59.142	2,087,500
2026-01-13	60.360	60.620	59.100	60.190	58.166	1,936,100
2026-01-12	60.560	60.880	60.080	60.260	58.234	3,161,400
2026-01-09	62.360	62.870	60.110	60.440	58.408	2,772,000
2026-01-08	61.690	63.390	61.690	62.870	60.756	1,660,700
2026-01-07	62.550	63.000	61.900	61.940	59.858	4,999,600
2026-01-06	60.670	62.560	60.550	62.410	60.312	2,072,300
2026-01-05	61.560	61.880	60.890	60.920	58.872	2,524,500
2026-01-02	62.320	62.340	61.570	62.030	59.945	1,840,300
2025-12-31	63.500	63.650	63.000	63.040	60.251	1,592,700
2025-12-30	63.880	64.200	63.110	63.500	60.691	1,316,800
2025-12-29	63.250	63.310	62.870	63.280	60.480	1,231,900
2025-12-26	62.700	63.140	62.600	63.090	60.299	1,567,600
2025-12-24	62.590	62.990	62.350	62.730	59.955	693,600
2025-12-23	62.450	62.450	61.670	62.330	59.572	2,037,900
2025-12-22	61.190	62.520	60.890	62.290	59.534	3,086,300
2025-12-19	62.260	62.260	61.360	61.370	58.655	4,432,800
2025-12-18	61.990	62.640	61.760	62.090	59.343	2,855,700
2025-12-17	60.960	62.270	60.780	61.980	59.238	3,384,300
2025-12-16	61.260	61.300	60.470	60.730	58.043	2,780,200
2025-12-15	61.150	61.290	60.730	61.100	58.397	2,019,600
2025-12-12	60.900	61.220	60.610	60.950	58.253	1,952,600
2025-12-11	60.860	61.390	60.420	60.630	57.947	2,189,100
2025-12-10	60.070	61.120	60.070	60.670	57.986	2,669,600
2025-12-09	60.910	61.440	60.010	60.050	57.393	1,955,100
2025-12-08	61.210	61.250	60.020	60.600	57.919	2,540,300
2025-12-05	61.380	61.840	60.980	61.060	58.358	2,214,100
2025-12-04	61.900	62.420	61.500	61.610	58.884	2,796,200
2025-12-03	61.870	62.300	61.770	62.030	59.286	2,300,300
2025-12-02	61.660	62.160	61.100	61.980	59.238	1,867,200
2025-12-01	61.280	62.130	61.020	61.440	58.722	1,963,900
2025-11-28	61.500	62.040	61.450	61.750	59.018	941,800
2025-11-26	60.890	61.950	60.840	61.580	58.855	2,186,600
2025-11-25	60.820	61.640	60.780	61.100	58.397	1,933,200
2025-11-24	60.260	60.910	59.960	60.550	57.871	3,265,300
2025-11-21	59.410	60.860	59.390	60.550	57.871	2,948,200
2025-11-20	59.380	59.940	59.000	59.160	56.543	1,726,400
2025-11-19	59.150	59.210	58.660	58.940	56.332	1,932,300
2025-11-18	59.080	59.530	58.800	59.180	56.562	1,932,600
2025-11-17	59.660	59.720	58.850	59.050	56.437	1,922,700
2025-11-14	59.630	60.020	59.250	59.420	56.791	1,923,700
2025-11-13	59.160	59.820	59.060	59.280	56.657	2,306,000
2025-11-12	60.070	60.570	59.570	59.620	56.982	1,955,800
2025-11-11	59.850	60.570	59.610	60.490	57.814	1,987,100
2025-11-10	59.630	59.760	58.790	59.510	56.877	2,003,600
2025-11-07	59.030	59.790	58.890	59.710	57.068	2,352,100
2025-11-06	59.700	59.900	58.650	58.700	56.103	2,467,000
2025-11-05	59.680	59.920	58.800	59.770	57.126	2,998,300
2025-11-04	58.930	59.460	58.470	59.380	56.753	3,783,200
2025-11-03	58.760	60.060	58.380	59.080	56.466	3,530,100

← NewerPage 4 of 79 · 4,728 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.