Vivmark Residential historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-09	65.260	65.290	64.460	64.470	44.997	1,777,900
2017-01-06	64.970	65.710	64.720	65.380	45.632	1,638,000
2017-01-05	63.970	65.200	63.340	65.150	45.471	1,693,800
2017-01-04	63.840	64.420	63.320	64.280	44.864	1,934,000
2017-01-03	64.870	64.870	63.220	63.630	44.410	3,005,100
2016-12-30	63.590	64.440	63.190	64.360	44.920	1,542,200
2016-12-29	63.050	63.800	62.820	63.680	44.445	1,301,600
2016-12-28	63.390	63.400	62.510	62.920	43.915	1,206,600
2016-12-27	63.020	63.590	62.780	63.190	44.103	933,500
2016-12-23	63.200	63.300	62.700	62.950	43.936	1,238,500
2016-12-22	62.950	63.050	62.100	62.970	43.950	1,577,800
2016-12-21	64.500	65.140	63.170	63.460	43.940	4,001,200
2016-12-20	64.080	64.630	63.910	64.410	44.598	2,303,500
2016-12-19	64.290	64.470	63.790	64.140	44.411	2,121,800
2016-12-16	63.460	64.220	63.080	64.050	44.348	3,408,800
2016-12-15	62.740	63.580	62.250	63.000	43.621	2,287,400
2016-12-14	63.330	63.500	62.390	62.790	43.476	2,452,900
2016-12-13	63.610	63.650	62.580	63.150	43.725	2,083,700
2016-12-12	62.760	63.340	62.550	63.020	43.635	1,620,700
2016-12-09	62.850	63.740	62.730	62.870	43.531	2,807,300
2016-12-08	62.290	63.100	61.910	62.900	43.552	2,003,200
2016-12-07	61.800	62.650	61.740	62.630	43.365	3,291,600
2016-12-06	61.230	62.120	61.110	61.790	42.784	4,399,900
2016-12-05	60.520	61.140	60.280	61.090	42.299	3,081,400
2016-12-02	60.150	60.980	60.000	60.500	41.890	2,080,300
2016-12-01	59.600	60.220	59.110	59.700	41.336	2,996,900
2016-11-30	60.040	60.700	59.640	60.010	41.551	3,672,400
2016-11-29	60.120	60.930	60.050	60.490	41.883	2,596,600
2016-11-28	59.340	60.650	59.330	59.980	41.530	2,226,400
2016-11-25	59.300	59.740	58.940	59.430	41.149	773,500
2016-11-23	59.770	59.880	58.450	59.210	40.997	1,813,000
2016-11-22	59.040	60.240	58.690	60.060	41.586	2,187,600
2016-11-21	59.050	59.670	58.710	58.810	40.720	1,950,700
2016-11-18	59.150	59.390	58.280	58.980	40.838	1,740,900
2016-11-17	59.870	60.550	58.860	58.990	40.845	1,417,000
2016-11-16	59.180	60.090	58.910	59.930	41.496	2,089,100
2016-11-15	61.250	61.500	58.600	59.300	41.059	3,901,700
2016-11-14	60.100	61.570	59.020	61.000	42.237	3,065,800
2016-11-11	60.000	61.100	59.870	60.050	41.579	2,325,900
2016-11-10	61.440	61.440	59.290	59.980	41.530	2,351,300
2016-11-09	61.410	62.430	60.210	61.280	42.430	2,501,800
2016-11-08	61.660	62.820	61.320	62.570	43.324	1,570,300
2016-11-07	62.330	62.550	61.280	61.610	42.659	1,760,500
2016-11-04	61.500	61.950	61.070	61.590	42.645	1,698,300
2016-11-03	60.890	61.730	60.750	61.300	42.444	2,035,400
2016-11-02	61.060	61.980	60.750	60.870	42.147	2,335,500
2016-11-01	61.640	61.820	60.550	60.820	42.112	2,129,200
2016-10-31	60.540	61.940	60.330	61.750	42.756	2,013,800
2016-10-28	59.990	60.940	59.870	60.180	41.669	1,810,700
2016-10-27	60.970	60.970	59.580	59.850	41.440	2,064,400
2016-10-26	61.440	61.560	60.040	61.150	42.340	2,433,200
2016-10-25	60.040	60.730	59.860	60.370	41.800	2,733,400
2016-10-24	61.390	61.770	60.560	60.710	42.036	1,498,900
2016-10-21	60.570	61.240	60.430	61.030	42.257	1,867,500
2016-10-20	61.190	61.620	60.820	61.030	42.257	1,866,100
2016-10-19	61.060	61.380	60.860	61.240	42.403	2,720,100
2016-10-18	61.990	62.180	60.920	61.080	42.292	2,222,000
2016-10-17	62.210	62.210	61.310	61.340	42.472	1,949,900
2016-10-14	61.270	62.020	60.860	61.400	42.513	2,293,200
2016-10-13	60.830	61.340	60.500	61.150	42.340	2,279,200

← NewerPage 42 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.