Vivmark Residential historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	63.590	64.330	63.560	63.890	60.414	2,492,600
2025-08-06	63.540	64.020	63.110	63.400	59.950	2,212,200
2025-08-05	64.470	64.470	63.070	63.410	59.960	2,982,600
2025-08-04	62.720	63.640	62.530	62.670	59.260	2,858,500
2025-08-01	63.930	63.930	61.710	62.750	59.336	3,720,100
2025-07-31	64.950	65.100	62.980	63.200	59.761	5,288,500
2025-07-30	67.340	67.480	64.520	65.300	61.747	3,933,600
2025-07-29	66.540	67.830	66.290	67.780	64.092	1,730,000
2025-07-28	67.450	67.490	66.110	66.210	62.608	1,540,900
2025-07-25	67.620	68.070	67.080	67.370	63.704	1,507,300
2025-07-24	68.340	68.500	67.520	67.650	63.969	2,218,200
2025-07-23	68.380	68.510	67.890	68.340	64.622	1,625,100
2025-07-22	67.030	68.380	66.870	68.320	64.603	1,801,900
2025-07-21	67.230	67.560	66.610	66.980	63.336	1,611,900
2025-07-18	67.230	67.540	66.780	67.170	63.515	1,787,700
2025-07-17	67.050	67.490	66.830	67.280	63.619	1,497,800
2025-07-16	66.400	67.070	66.160	66.950	63.307	1,263,700
2025-07-15	66.860	66.970	65.710	66.130	62.532	1,293,900
2025-07-14	66.890	67.320	66.550	67.020	63.374	1,215,700
2025-07-11	66.290	67.010	66.110	66.790	63.156	1,284,600
2025-07-10	66.340	67.540	66.290	67.080	63.430	1,811,100
2025-07-09	66.620	67.070	66.430	66.530	62.910	1,737,000
2025-07-08	66.290	67.080	66.040	66.620	62.995	1,763,600
2025-07-07	67.240	67.990	66.310	66.720	63.090	2,884,400
2025-07-03	66.560	67.260	66.360	66.880	63.241	1,362,200
2025-07-02	66.890	67.360	65.870	66.670	63.043	1,715,000
2025-07-01	67.200	68.090	66.580	67.260	63.600	3,192,800
2025-06-30	67.190	67.540	66.240	67.490	63.818	2,407,900
2025-06-27	67.790	68.110	66.990	67.350	63.686	2,081,600
2025-06-26	66.000	67.470	65.540	67.460	63.790	2,914,000
2025-06-25	66.310	66.860	65.190	65.640	62.069	4,190,700
2025-06-24	68.370	68.750	67.280	67.540	63.865	2,826,700
2025-06-23	69.170	69.870	68.400	69.060	64.647	1,777,200
2025-06-20	68.970	69.410	68.530	68.990	64.582	2,959,900
2025-06-18	68.990	69.420	68.360	68.870	64.469	1,480,200
2025-06-17	69.380	69.380	68.440	68.730	64.338	1,667,400
2025-06-16	69.400	69.840	68.920	69.100	64.685	1,362,800
2025-06-13	69.530	70.160	68.290	68.880	64.479	1,586,500
2025-06-12	69.500	70.180	69.120	70.170	65.686	1,291,700
2025-06-11	70.210	70.210	68.810	69.270	64.844	1,441,200
2025-06-10	69.640	70.200	69.420	70.000	65.527	1,257,600
2025-06-09	68.250	69.860	68.210	69.320	64.891	1,739,200
2025-06-06	68.880	69.410	67.990	68.500	64.123	1,288,000
2025-06-05	69.020	69.140	68.300	68.460	64.086	1,545,100
2025-06-04	68.790	69.260	68.000	69.010	64.600	1,938,500
2025-06-03	69.540	69.730	68.260	68.900	64.497	2,043,300
2025-06-02	69.480	70.050	68.660	69.930	65.462	1,486,800
2025-05-30	69.510	70.300	69.160	70.140	65.658	3,122,800
2025-05-29	69.090	70.310	68.920	69.980	65.508	1,818,900
2025-05-28	68.690	69.130	68.170	69.010	64.600	2,230,100
2025-05-27	68.560	68.880	67.370	68.620	64.235	2,025,600
2025-05-23	67.980	68.430	66.950	67.610	63.290	1,354,800
2025-05-22	68.920	69.160	67.850	68.300	63.936	1,646,300
2025-05-21	70.760	70.970	68.910	68.930	64.526	1,515,000
2025-05-20	70.980	71.390	70.540	71.110	66.566	1,355,700
2025-05-19	70.830	71.520	70.580	71.350	66.791	1,571,700
2025-05-16	71.090	71.800	70.680	71.560	66.987	5,064,700
2025-05-15	69.290	70.950	69.210	70.860	66.332	1,772,900
2025-05-14	68.960	69.670	68.350	69.060	64.647	2,106,200
2025-05-13	70.770	71.020	69.280	69.590	65.143	2,416,100

← NewerPage 6 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.