Vivmark Residential historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-05	62.400	63.210	62.100	63.010	44.330	1,867,500
2017-04-04	62.190	63.200	62.000	62.330	43.852	1,889,100
2017-04-03	62.240	62.400	61.590	62.140	43.718	1,313,500
2017-03-31	62.110	62.530	61.900	62.220	43.774	1,768,100
2017-03-30	62.270	62.390	61.510	62.190	43.753	1,133,100
2017-03-29	62.360	62.550	61.680	62.290	43.824	1,610,200
2017-03-28	62.200	62.510	61.420	62.410	43.908	1,735,700
2017-03-27	62.840	63.060	61.910	62.200	43.760	1,361,400
2017-03-24	63.350	63.560	62.840	62.940	44.281	1,738,700
2017-03-23	62.890	63.480	62.690	63.150	44.429	1,645,000
2017-03-22	63.280	63.460	62.850	63.370	44.229	1,568,600
2017-03-21	63.300	63.550	62.970	62.990	43.964	2,103,400
2017-03-20	63.540	63.740	63.070	63.190	44.103	1,118,900
2017-03-17	63.590	63.980	63.260	63.430	44.271	2,604,200
2017-03-16	63.340	63.960	63.160	63.390	44.243	1,518,300
2017-03-15	62.260	63.670	62.260	63.420	44.264	1,659,000
2017-03-14	62.510	62.900	62.220	62.330	43.503	2,214,600
2017-03-13	62.090	62.920	62.000	62.570	43.670	3,129,200
2017-03-10	62.130	63.190	61.360	61.960	43.245	2,780,200
2017-03-09	62.740	62.940	62.070	62.130	43.363	2,774,400
2017-03-08	62.240	62.820	62.020	62.670	43.740	2,444,600
2017-03-07	62.290	62.570	61.960	62.550	43.656	1,374,300
2017-03-06	62.150	62.780	61.890	62.420	43.566	1,452,200
2017-03-03	62.990	62.990	61.560	62.320	43.496	2,087,100
2017-03-02	62.890	63.540	62.610	63.260	44.152	1,851,000
2017-03-01	62.930	63.780	62.420	63.020	43.985	2,442,000
2017-02-28	63.220	63.500	62.870	63.070	44.019	1,805,800
2017-02-27	62.920	63.600	62.660	63.260	44.152	1,456,200
2017-02-24	62.600	62.790	62.280	62.780	43.817	1,171,500
2017-02-23	62.210	62.760	62.090	62.760	43.803	1,310,500
2017-02-22	62.510	62.860	61.290	61.930	43.224	1,459,100
2017-02-21	61.440	62.550	61.290	62.420	43.566	1,524,800
2017-02-17	62.010	62.150	61.130	61.580	42.979	1,365,600
2017-02-16	61.600	62.250	61.600	61.880	43.189	1,041,400
2017-02-15	61.610	61.810	60.880	61.660	43.035	1,356,700
2017-02-14	61.700	62.120	61.110	62.000	43.273	1,434,200
2017-02-13	61.900	62.310	60.940	62.140	43.370	2,307,000
2017-02-10	61.300	61.940	61.080	61.930	43.224	1,585,000
2017-02-09	61.420	61.610	61.130	61.410	42.861	1,490,300
2017-02-08	60.860	61.800	60.650	61.420	42.868	2,895,000
2017-02-07	60.480	60.840	60.180	60.660	42.337	2,088,500
2017-02-06	60.360	60.810	60.060	60.560	42.268	1,676,800
2017-02-03	61.160	61.500	59.830	60.380	42.142	3,078,200
2017-02-02	59.780	61.000	59.760	60.760	42.407	3,153,600
2017-02-01	60.740	61.030	59.490	59.900	41.807	4,693,200
2017-01-31	60.770	61.610	60.480	60.770	42.414	2,923,000
2017-01-30	60.820	61.020	60.380	60.700	42.365	3,167,700
2017-01-27	61.660	61.890	60.660	61.020	42.589	2,565,100
2017-01-26	61.980	62.100	61.400	61.520	42.938	2,200,700
2017-01-25	62.280	62.530	61.540	61.700	43.063	2,656,300
2017-01-24	63.080	63.150	62.040	62.290	43.475	2,848,900
2017-01-23	63.170	63.370	62.650	63.020	43.985	2,037,100
2017-01-20	63.200	63.770	62.840	63.360	44.222	2,100,700
2017-01-19	63.370	63.520	62.950	63.000	43.971	1,940,900
2017-01-18	63.510	64.130	63.140	63.600	44.389	2,113,700
2017-01-17	63.540	63.950	63.080	63.480	44.306	2,156,600
2017-01-13	63.940	63.980	63.040	63.390	44.243	1,534,900
2017-01-12	63.190	64.400	62.760	64.110	44.745	2,286,700
2017-01-11	63.840	64.100	63.290	63.310	44.187	2,235,600
2017-01-10	63.980	64.420	63.500	63.880	44.585	1,958,800

← NewerPage 41 of 79 · 4,732 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.