Vivmark Residential historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 72.750 | 73.810 | 72.530 | 73.590 | 67.577 | 1,486,700 |
| 2024-11-14 | 74.330 | 74.410 | 72.990 | 73.070 | 67.100 | 1,834,900 |
| 2024-11-13 | 73.980 | 74.780 | 73.900 | 74.640 | 68.541 | 1,382,100 |
| 2024-11-12 | 73.330 | 73.690 | 72.720 | 73.050 | 67.081 | 1,360,000 |
| 2024-11-11 | 73.580 | 74.410 | 73.310 | 73.500 | 67.495 | 932,800 |
| 2024-11-08 | 72.110 | 73.910 | 71.970 | 73.530 | 67.522 | 1,366,100 |
| 2024-11-07 | 71.370 | 71.940 | 70.880 | 71.790 | 65.924 | 1,796,500 |
| 2024-11-06 | 73.490 | 73.490 | 70.900 | 71.380 | 65.548 | 2,442,700 |
| 2024-11-05 | 69.780 | 72.040 | 69.730 | 72.030 | 66.145 | 1,273,600 |
| 2024-11-04 | 69.360 | 70.220 | 69.210 | 70.220 | 64.483 | 1,566,000 |
| 2024-11-01 | 70.200 | 70.700 | 68.930 | 69.120 | 63.473 | 2,350,500 |
| 2024-10-31 | 71.280 | 72.250 | 70.220 | 70.370 | 64.620 | 4,134,500 |
| 2024-10-30 | 74.130 | 74.690 | 73.770 | 73.950 | 67.908 | 1,660,900 |
| 2024-10-29 | 74.870 | 75.180 | 74.010 | 74.240 | 68.174 | 1,167,400 |
| 2024-10-28 | 75.110 | 75.550 | 74.810 | 75.010 | 68.881 | 1,241,800 |
| 2024-10-25 | 76.320 | 76.420 | 74.570 | 74.670 | 68.569 | 1,056,500 |
| 2024-10-24 | 76.160 | 76.460 | 75.700 | 76.060 | 69.845 | 1,255,100 |
| 2024-10-23 | 74.220 | 75.980 | 74.220 | 75.860 | 69.662 | 1,392,300 |
| 2024-10-22 | 73.990 | 74.690 | 73.940 | 74.150 | 68.092 | 1,220,900 |
| 2024-10-21 | 75.290 | 75.500 | 73.970 | 74.160 | 68.101 | 1,419,700 |
| 2024-10-18 | 75.280 | 75.770 | 74.890 | 75.630 | 69.451 | 1,260,200 |
| 2024-10-17 | 74.530 | 74.940 | 73.980 | 74.870 | 68.753 | 2,033,300 |
| 2024-10-16 | 74.130 | 74.760 | 74.120 | 74.690 | 68.587 | 920,700 |
| 2024-10-15 | 74.030 | 74.850 | 73.810 | 73.960 | 67.917 | 1,249,600 |
| 2024-10-14 | 73.000 | 73.810 | 72.680 | 73.630 | 67.614 | 903,000 |
| 2024-10-11 | 72.630 | 73.170 | 72.220 | 73.090 | 67.118 | 1,045,000 |
| 2024-10-10 | 72.440 | 73.040 | 71.770 | 72.160 | 66.264 | 1,133,400 |
| 2024-10-09 | 73.010 | 73.110 | 72.020 | 72.620 | 66.687 | 1,495,700 |
| 2024-10-08 | 73.270 | 73.280 | 72.500 | 72.870 | 66.916 | 986,200 |
| 2024-10-07 | 73.080 | 73.080 | 72.470 | 72.890 | 66.934 | 1,055,400 |
| 2024-10-04 | 72.810 | 73.650 | 72.500 | 73.530 | 67.522 | 1,050,200 |
| 2024-10-03 | 73.840 | 73.860 | 72.810 | 73.340 | 67.348 | 1,223,100 |
| 2024-10-02 | 73.400 | 74.070 | 73.000 | 73.860 | 67.825 | 1,610,500 |
| 2024-10-01 | 74.860 | 75.080 | 73.460 | 73.880 | 67.844 | 1,508,200 |
| 2024-09-30 | 73.600 | 74.560 | 73.470 | 74.460 | 68.376 | 3,073,300 |
| 2024-09-27 | 74.770 | 74.770 | 73.830 | 73.970 | 67.926 | 2,952,400 |
| 2024-09-26 | 75.130 | 75.170 | 74.150 | 74.310 | 68.238 | 1,360,000 |
| 2024-09-25 | 75.480 | 75.820 | 74.910 | 75.190 | 69.047 | 1,482,700 |
| 2024-09-24 | 75.350 | 76.110 | 75.260 | 75.280 | 69.129 | 1,620,300 |
| 2024-09-23 | 76.910 | 77.750 | 76.910 | 77.440 | 70.493 | 1,561,500 |
| 2024-09-20 | 77.010 | 77.160 | 76.280 | 76.580 | 69.710 | 4,481,100 |
| 2024-09-19 | 77.660 | 77.660 | 76.500 | 77.060 | 70.147 | 1,558,300 |
| 2024-09-18 | 77.650 | 78.370 | 76.990 | 77.080 | 70.165 | 2,018,700 |
| 2024-09-17 | 77.760 | 78.260 | 77.060 | 77.340 | 70.402 | 1,544,000 |
| 2024-09-16 | 78.680 | 78.830 | 77.730 | 77.770 | 70.793 | 1,457,700 |
| 2024-09-13 | 77.530 | 78.110 | 77.240 | 78.080 | 71.075 | 1,015,500 |
| 2024-09-12 | 76.710 | 77.460 | 76.160 | 77.380 | 70.438 | 1,162,200 |
| 2024-09-11 | 76.170 | 76.790 | 75.270 | 76.730 | 69.847 | 1,195,500 |
| 2024-09-10 | 76.270 | 76.940 | 75.330 | 76.880 | 69.983 | 1,309,300 |
| 2024-09-09 | 74.560 | 75.290 | 73.840 | 75.100 | 68.363 | 1,698,900 |
| 2024-09-06 | 75.120 | 75.220 | 73.760 | 74.340 | 67.671 | 2,268,900 |
| 2024-09-05 | 76.220 | 76.310 | 74.770 | 75.400 | 68.636 | 1,502,000 |
| 2024-09-04 | 75.580 | 76.750 | 74.980 | 75.480 | 68.709 | 2,129,600 |
| 2024-09-03 | 74.550 | 75.920 | 74.490 | 75.660 | 68.873 | 1,539,100 |
| 2024-08-30 | 74.500 | 75.110 | 73.860 | 74.880 | 68.163 | 2,030,100 |
| 2024-08-29 | 74.050 | 74.460 | 73.820 | 74.040 | 67.398 | 1,264,100 |
| 2024-08-28 | 73.510 | 74.380 | 73.390 | 74.190 | 67.534 | 1,399,400 |
| 2024-08-27 | 72.560 | 73.730 | 72.230 | 73.440 | 66.852 | 1,306,800 |
| 2024-08-26 | 73.190 | 73.710 | 72.760 | 72.930 | 66.387 | 1,710,000 |
| 2024-08-23 | 72.800 | 73.830 | 72.540 | 73.630 | 67.025 | 1,099,300 |
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.