Vivmark Residential historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 70.950 | 71.750 | 70.780 | 71.520 | 66.300 | 796,000 |
| 2025-02-12 | 70.190 | 71.500 | 70.100 | 70.970 | 65.790 | 931,300 |
| 2025-02-11 | 70.400 | 71.480 | 70.340 | 71.440 | 66.226 | 1,235,000 |
| 2025-02-10 | 71.190 | 71.220 | 69.970 | 70.910 | 65.735 | 1,015,700 |
| 2025-02-07 | 72.270 | 72.440 | 70.960 | 71.330 | 66.124 | 1,374,700 |
| 2025-02-06 | 72.210 | 72.570 | 71.710 | 72.120 | 66.856 | 1,962,400 |
| 2025-02-05 | 71.210 | 72.300 | 70.720 | 71.930 | 66.680 | 1,629,100 |
| 2025-02-04 | 70.500 | 71.390 | 69.110 | 70.620 | 65.466 | 2,609,800 |
| 2025-02-03 | 70.090 | 70.660 | 69.090 | 70.330 | 65.197 | 2,594,400 |
| 2025-01-31 | 69.700 | 70.950 | 69.430 | 70.630 | 65.475 | 2,584,200 |
| 2025-01-30 | 69.570 | 70.450 | 69.250 | 69.740 | 64.650 | 1,515,000 |
| 2025-01-29 | 69.270 | 69.770 | 68.290 | 68.480 | 63.482 | 2,498,600 |
| 2025-01-28 | 70.020 | 70.360 | 69.060 | 69.260 | 64.205 | 1,675,200 |
| 2025-01-27 | 68.380 | 70.410 | 68.150 | 70.140 | 65.021 | 1,527,400 |
| 2025-01-24 | 67.920 | 68.740 | 67.810 | 68.250 | 63.269 | 1,632,200 |
| 2025-01-23 | 68.550 | 68.850 | 67.720 | 68.190 | 63.213 | 1,533,900 |
| 2025-01-22 | 69.510 | 69.670 | 68.240 | 68.380 | 63.389 | 1,608,100 |
| 2025-01-21 | 69.880 | 70.670 | 69.560 | 70.130 | 65.011 | 1,438,000 |
| 2025-01-17 | 69.930 | 70.540 | 69.570 | 69.770 | 64.678 | 1,346,300 |
| 2025-01-16 | 69.680 | 70.320 | 69.110 | 70.250 | 65.123 | 1,331,300 |
| 2025-01-15 | 71.640 | 72.000 | 69.410 | 69.460 | 64.390 | 1,777,800 |
| 2025-01-14 | 69.340 | 70.110 | 68.890 | 69.920 | 64.817 | 1,417,500 |
| 2025-01-13 | 67.200 | 69.390 | 67.000 | 69.210 | 64.159 | 2,270,300 |
| 2025-01-10 | 67.150 | 68.000 | 66.640 | 66.980 | 62.091 | 2,038,100 |
| 2025-01-08 | 67.580 | 67.670 | 66.670 | 67.520 | 62.592 | 1,735,200 |
| 2025-01-07 | 68.770 | 69.070 | 67.180 | 67.450 | 62.527 | 2,072,000 |
| 2025-01-06 | 70.640 | 71.020 | 68.330 | 68.390 | 63.398 | 1,654,700 |
| 2025-01-03 | 69.920 | 70.970 | 69.820 | 70.900 | 65.725 | 1,096,800 |
| 2025-01-02 | 70.750 | 71.330 | 69.870 | 70.070 | 64.956 | 1,183,800 |
| 2024-12-31 | 71.920 | 71.960 | 70.900 | 71.760 | 65.897 | 1,684,500 |
| 2024-12-30 | 71.170 | 71.420 | 70.330 | 71.160 | 65.346 | 894,200 |
| 2024-12-27 | 71.720 | 72.660 | 71.410 | 71.580 | 65.732 | 946,100 |
| 2024-12-26 | 72.050 | 72.550 | 71.800 | 72.370 | 66.457 | 747,200 |
| 2024-12-24 | 71.220 | 72.340 | 71.070 | 72.220 | 66.319 | 568,700 |
| 2024-12-23 | 70.750 | 71.610 | 70.510 | 71.440 | 65.603 | 1,300,900 |
| 2024-12-20 | 70.520 | 72.120 | 69.940 | 71.350 | 65.520 | 5,177,000 |
| 2024-12-19 | 70.330 | 71.390 | 69.350 | 69.490 | 63.812 | 1,458,300 |
| 2024-12-18 | 72.500 | 73.210 | 70.150 | 70.190 | 64.455 | 1,402,700 |
| 2024-12-17 | 73.150 | 73.590 | 72.730 | 72.770 | 66.824 | 1,551,700 |
| 2024-12-16 | 73.180 | 74.370 | 73.120 | 73.460 | 67.458 | 1,116,300 |
| 2024-12-13 | 73.430 | 74.020 | 72.950 | 73.280 | 67.293 | 1,029,800 |
| 2024-12-12 | 72.730 | 74.390 | 72.640 | 73.790 | 67.761 | 1,479,400 |
| 2024-12-11 | 73.130 | 73.420 | 72.510 | 72.780 | 66.833 | 1,309,800 |
| 2024-12-10 | 73.840 | 73.840 | 72.760 | 72.900 | 66.944 | 1,092,600 |
| 2024-12-09 | 73.690 | 73.910 | 72.830 | 73.660 | 67.642 | 1,302,900 |
| 2024-12-06 | 73.620 | 73.970 | 73.220 | 73.750 | 67.724 | 1,029,000 |
| 2024-12-05 | 73.260 | 73.640 | 72.900 | 73.380 | 67.384 | 1,180,200 |
| 2024-12-04 | 74.090 | 74.190 | 73.490 | 73.790 | 67.761 | 1,303,200 |
| 2024-12-03 | 75.310 | 75.470 | 74.010 | 74.030 | 67.981 | 1,479,000 |
| 2024-12-02 | 76.170 | 76.390 | 74.920 | 75.240 | 69.092 | 1,705,400 |
| 2024-11-29 | 77.460 | 77.750 | 76.590 | 76.660 | 70.396 | 1,464,600 |
| 2024-11-27 | 77.810 | 78.320 | 77.310 | 77.480 | 71.149 | 1,234,600 |
| 2024-11-26 | 76.510 | 77.360 | 76.380 | 77.100 | 70.800 | 1,071,500 |
| 2024-11-25 | 76.540 | 77.220 | 76.260 | 76.410 | 70.167 | 2,317,000 |
| 2024-11-22 | 75.110 | 76.270 | 74.760 | 75.790 | 69.598 | 1,049,600 |
| 2024-11-21 | 74.150 | 75.280 | 73.880 | 75.050 | 68.918 | 1,275,700 |
| 2024-11-20 | 74.120 | 74.220 | 73.380 | 73.920 | 67.880 | 1,360,200 |
| 2024-11-19 | 74.010 | 74.680 | 73.590 | 74.500 | 68.413 | 1,240,800 |
| 2024-11-18 | 73.310 | 74.540 | 73.150 | 74.420 | 68.339 | 1,924,200 |
| 2024-11-15 | 72.750 | 73.810 | 72.530 | 73.590 | 67.577 | 1,486,700 |
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.