Vivmark Residential historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	70.700	71.050	70.460	70.900	66.370	1,557,100
2025-05-09	69.760	70.160	69.480	69.940	65.471	1,135,000
2025-05-08	70.800	70.930	69.620	69.680	65.228	2,324,800
2025-05-07	70.590	71.040	70.310	70.560	66.051	2,220,900
2025-05-06	70.480	70.940	69.960	70.540	66.033	1,586,300
2025-05-05	71.150	71.440	70.420	70.830	66.304	2,079,000
2025-05-02	71.500	72.400	71.330	71.720	67.137	2,103,200
2025-05-01	70.020	71.180	69.330	70.620	66.108	2,366,700
2025-04-30	69.410	70.600	68.420	70.260	65.771	3,164,000
2025-04-29	68.940	69.870	68.310	69.530	65.087	2,841,500
2025-04-28	68.570	69.450	68.450	69.310	64.881	1,949,200
2025-04-25	69.110	69.300	68.360	68.530	64.151	1,318,700
2025-04-24	69.240	69.730	68.790	69.310	64.881	1,145,800
2025-04-23	69.550	70.640	68.880	69.380	64.947	1,666,300
2025-04-22	68.460	69.270	68.080	68.930	64.526	1,709,200
2025-04-21	67.640	68.080	66.520	67.500	63.187	1,531,900
2025-04-17	67.110	69.240	67.040	68.240	63.880	2,743,800
2025-04-16	66.880	67.940	66.650	67.050	62.766	1,978,400
2025-04-15	67.180	67.470	66.440	67.020	62.738	1,900,700
2025-04-14	65.320	67.360	65.140	66.920	62.644	1,884,000
2025-04-11	63.900	65.230	62.270	64.640	60.510	2,335,800
2025-04-10	65.650	66.990	62.540	64.270	60.163	2,599,100
2025-04-09	60.610	67.470	59.410	66.860	62.588	5,593,300
2025-04-08	64.370	64.370	60.910	61.820	57.870	2,515,000
2025-04-07	62.730	64.800	60.680	62.520	58.525	3,494,500
2025-04-04	67.630	68.200	63.630	63.790	59.714	2,449,900
2025-04-03	70.970	71.540	68.240	68.550	64.170	1,816,200
2025-04-02	70.860	71.970	70.600	71.630	67.053	1,376,700
2025-04-01	71.580	71.960	70.450	71.280	66.725	1,379,200
2025-03-31	71.160	72.100	70.890	71.580	67.006	2,257,500
2025-03-28	71.810	71.810	70.740	71.380	66.170	1,163,200
2025-03-27	71.730	72.650	71.130	71.260	66.059	1,374,200
2025-03-26	71.560	71.890	71.040	71.570	66.346	1,111,100
2025-03-25	71.420	72.170	70.430	71.030	65.846	1,646,700
2025-03-24	70.120	71.550	69.900	71.360	66.152	1,375,000
2025-03-21	69.850	70.190	68.920	69.810	64.715	3,054,300
2025-03-20	69.910	70.390	69.220	70.170	65.049	1,501,200
2025-03-19	69.300	70.110	68.800	69.770	64.678	1,248,000
2025-03-18	69.880	70.400	69.110	69.510	64.437	1,553,200
2025-03-17	68.710	70.610	68.710	70.060	64.947	1,600,700
2025-03-14	68.530	68.970	67.760	68.940	63.908	2,577,200
2025-03-13	68.970	69.680	68.140	68.280	63.297	1,912,100
2025-03-12	69.620	69.980	68.760	68.970	63.936	1,245,900
2025-03-11	71.200	71.340	69.210	69.780	64.687	2,180,600
2025-03-10	72.110	73.140	70.620	70.880	65.707	2,076,100
2025-03-07	72.140	72.720	71.380	71.970	66.717	1,811,700
2025-03-06	73.090	73.160	71.370	71.910	66.662	1,715,100
2025-03-05	72.670	73.910	72.210	73.670	68.293	1,387,700
2025-03-04	75.300	75.860	73.410	73.440	68.080	2,141,700
2025-03-03	74.170	75.620	73.790	75.020	69.545	1,779,200
2025-02-28	74.280	74.920	73.210	74.170	68.757	2,851,600
2025-02-27	72.620	74.390	72.530	73.680	68.302	1,816,700
2025-02-26	72.970	73.580	72.610	72.820	67.505	1,456,600
2025-02-25	72.440	73.570	72.440	72.980	67.653	1,236,300
2025-02-24	71.670	72.690	71.300	72.210	66.940	997,000
2025-02-21	71.700	71.930	70.880	71.560	66.337	1,115,000
2025-02-20	71.050	71.900	70.710	71.660	66.430	1,105,800
2025-02-19	70.960	71.390	70.530	71.120	65.929	993,100
2025-02-18	71.040	71.630	70.530	71.260	66.059	1,850,700
2025-02-14	71.900	72.520	71.220	71.230	66.031	1,901,200

← NewerPage 7 of 21 · 1,255 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.