Vivmark Residential historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	60.110	60.700	59.410	59.440	56.810	3,669,200
2025-10-30	59.000	60.500	58.600	60.310	57.642	4,546,100
2025-10-29	59.900	60.700	58.510	58.910	56.304	6,319,500
2025-10-28	63.040	63.530	61.440	61.460	58.741	2,323,500
2025-10-27	63.350	63.510	62.590	63.310	60.509	2,160,900
2025-10-24	63.720	63.780	63.170	63.420	60.614	2,462,900
2025-10-23	63.890	63.940	62.820	63.330	60.528	1,742,000
2025-10-22	63.090	63.890	62.570	63.740	60.920	2,758,400
2025-10-21	62.620	63.490	62.370	62.820	60.041	2,335,500
2025-10-20	62.620	62.980	62.210	62.350	59.591	2,558,800
2025-10-17	61.630	62.280	61.390	62.210	59.458	5,073,600
2025-10-16	62.300	62.300	61.160	61.500	58.779	4,880,900
2025-10-15	62.440	62.860	61.790	62.090	59.343	2,073,100
2025-10-14	61.960	62.350	61.720	62.300	59.544	1,382,800
2025-10-13	61.590	62.130	61.410	62.010	59.266	1,459,700
2025-10-10	62.110	62.500	61.090	61.670	58.941	1,645,200
2025-10-09	62.520	62.760	61.820	61.970	59.228	1,557,200
2025-10-08	62.080	62.420	61.930	62.330	59.572	1,345,700
2025-10-07	62.440	63.040	62.200	62.470	59.706	1,603,100
2025-10-06	63.350	63.430	62.180	62.220	59.467	1,856,700
2025-10-03	63.600	64.110	63.290	63.300	60.499	1,839,700
2025-10-02	63.840	64.000	63.110	63.480	60.671	1,686,500
2025-10-01	64.570	64.860	64.030	64.100	61.264	2,258,600
2025-09-30	63.910	64.770	63.840	64.730	61.866	2,771,400
2025-09-29	64.180	64.610	63.930	64.120	61.283	1,990,900
2025-09-26	64.010	64.840	63.720	64.530	61.675	2,124,500
2025-09-25	64.470	64.840	63.620	63.740	60.920	2,297,200
2025-09-24	65.470	65.720	64.830	65.160	61.615	2,675,600
2025-09-23	65.280	65.760	64.990	65.680	62.106	1,916,200
2025-09-22	64.920	65.340	64.390	65.290	61.738	1,938,900
2025-09-19	64.820	65.620	64.520	65.050	61.511	5,032,300
2025-09-18	64.850	65.080	64.290	64.870	61.340	2,044,300
2025-09-17	64.540	65.720	64.540	64.630	61.114	2,283,000
2025-09-16	65.150	65.490	64.620	64.750	61.227	2,576,900
2025-09-15	66.720	66.840	65.200	65.280	61.728	1,827,100
2025-09-12	66.920	67.110	66.390	66.440	62.825	1,264,500
2025-09-11	65.890	67.050	65.560	66.890	63.251	1,448,800
2025-09-10	66.620	67.120	65.730	65.860	62.277	1,560,900
2025-09-09	66.040	66.760	66.020	66.620	62.995	1,371,600
2025-09-08	66.220	66.660	65.810	66.390	62.778	2,189,500
2025-09-05	66.000	67.070	65.850	66.810	63.175	2,171,200
2025-09-04	65.000	65.620	64.740	65.590	62.021	1,391,200
2025-09-03	63.650	64.690	63.610	64.670	61.151	1,370,000
2025-09-02	65.660	65.700	63.650	64.010	60.527	1,802,000
2025-08-29	65.180	66.200	65.070	66.120	62.522	1,412,900
2025-08-28	65.430	65.430	64.670	65.290	61.738	1,069,500
2025-08-27	64.700	65.260	64.450	65.140	61.596	1,412,400
2025-08-26	64.940	65.200	64.330	64.480	60.972	5,972,500
2025-08-25	65.240	65.430	64.430	64.800	61.274	1,206,000
2025-08-22	64.690	65.700	64.480	65.260	61.709	1,486,800
2025-08-21	64.130	64.690	64.000	64.270	60.773	1,325,100
2025-08-20	64.760	65.370	64.290	64.480	60.972	1,840,600
2025-08-19	63.470	64.660	63.320	64.440	60.934	1,841,100
2025-08-18	64.270	64.450	63.190	63.240	59.799	2,562,800
2025-08-15	63.480	64.380	63.480	64.120	60.631	3,890,300
2025-08-14	63.360	63.700	63.190	63.510	60.054	1,690,200
2025-08-13	62.840	64.030	62.650	63.990	60.508	1,710,500
2025-08-12	62.320	62.720	62.090	62.700	59.289	1,612,600
2025-08-11	62.870	63.220	62.240	62.300	58.910	1,850,000
2025-08-08	64.010	64.100	63.100	63.200	59.761	1,337,600

← NewerPage 5 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.