Vivmark Residential historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 61.380 | 61.730 | 60.780 | 61.260 | 61.260 | 6,770,500 |
| 2026-10-15 | 61.760 | 61.810 | 60.790 | 61.180 | 61.180 | 4,771,700 |
| 2026-10-14 | 60.960 | 61.250 | 60.500 | 60.800 | 60.800 | 5,012,100 |
| 2026-10-13 | 61.940 | 61.940 | 60.670 | 61.200 | 61.200 | 4,011,700 |
| 2026-10-12 | 61.130 | 61.270 | 60.260 | 61.250 | 61.250 | 5,030,200 |
| 2026-10-09 | 60.340 | 61.320 | 59.870 | 61.160 | 61.160 | 3,726,100 |
| 2026-10-08 | 59.230 | 60.220 | 59.060 | 59.980 | 59.980 | 6,726,600 |
| 2026-10-07 | 60.500 | 60.550 | 59.280 | 59.290 | 59.290 | 4,029,100 |
| 2026-10-06 | 59.830 | 60.930 | 59.830 | 60.370 | 60.370 | 4,081,500 |
| 2026-10-05 | 58.640 | 60.170 | 58.640 | 60.090 | 60.090 | 6,674,700 |
| 2026-10-02 | 60.310 | 60.550 | 59.460 | 59.790 | 59.087 | 6,499,500 |
| 2026-10-01 | 60.470 | 60.570 | 59.660 | 60.170 | 59.463 | 4,698,700 |
| 2026-09-30 | 61.340 | 61.440 | 60.700 | 60.760 | 60.046 | 4,779,300 |
| 2026-09-29 | 60.980 | 61.640 | 60.680 | 61.350 | 60.629 | 3,673,500 |
| 2026-09-28 | 61.490 | 61.770 | 60.550 | 61.370 | 60.648 | 5,175,000 |
| 2026-09-25 | 61.020 | 61.710 | 60.560 | 61.510 | 60.787 | 4,477,300 |
| 2026-09-24 | 61.320 | 61.680 | 60.630 | 61.050 | 60.332 | 4,199,000 |
| 2026-09-23 | 62.410 | 62.580 | 61.080 | 61.290 | 60.569 | 6,198,200 |
| 2026-09-22 | 61.140 | 62.470 | 61.040 | 62.350 | 61.617 | 7,135,600 |
| 2026-09-21 | 61.340 | 61.760 | 60.740 | 61.360 | 60.639 | 4,370,800 |
| 2026-09-18 | 62.120 | 62.510 | 61.090 | 61.220 | 60.500 | 15,378,200 |
| 2026-09-17 | 63.140 | 63.710 | 62.800 | 63.010 | 62.269 | 5,047,000 |
| 2026-09-16 | 65.430 | 65.760 | 62.980 | 62.990 | 62.249 | 7,912,300 |
| 2026-09-15 | 66.150 | 66.150 | 65.110 | 65.630 | 64.858 | 7,103,500 |
| 2026-09-14 | 65.270 | 66.450 | 65.270 | 66.320 | 65.540 | 6,164,100 |
| 2026-09-11 | 65.440 | 65.950 | 65.230 | 65.540 | 64.769 | 6,726,300 |
| 2026-09-10 | 65.330 | 65.560 | 64.600 | 65.020 | 64.256 | 8,285,600 |
| 2026-09-09 | 66.230 | 66.340 | 64.730 | 64.980 | 64.216 | 7,200,200 |
| 2026-09-08 | 65.750 | 66.260 | 65.350 | 66.190 | 65.412 | 6,438,700 |
| 2026-09-04 | 64.820 | 65.900 | 64.690 | 65.350 | 64.582 | 6,495,800 |
| 2026-09-03 | 65.630 | 65.720 | 64.450 | 64.960 | 64.196 | 3,641,600 |
| 2026-09-02 | 65.580 | 65.620 | 64.250 | 64.910 | 64.147 | 4,378,700 |
| 2026-09-01 | 65.000 | 65.700 | 64.950 | 65.280 | 64.512 | 5,556,500 |
| 2026-08-31 | 65.280 | 65.540 | 64.640 | 65.140 | 64.374 | 6,279,100 |
| 2026-08-28 | 65.890 | 66.100 | 65.080 | 65.540 | 64.769 | 4,749,500 |
| 2026-08-27 | 66.320 | 67.260 | 65.480 | 65.500 | 64.730 | 4,311,100 |
| 2026-08-26 | 67.630 | 67.770 | 66.820 | 66.830 | 66.044 | 4,954,100 |
| 2026-08-25 | 68.020 | 68.320 | 67.330 | 67.620 | 66.825 | 5,788,400 |
| 2026-08-24 | 67.360 | 68.620 | 67.360 | 68.140 | 67.339 | 6,268,000 |
| 2026-08-21 | 65.280 | 66.910 | 65.280 | 66.790 | 66.005 | 7,163,100 |
| 2026-08-20 | 65.330 | 66.000 | 64.720 | 65.140 | 64.374 | 4,329,600 |
| 2026-08-19 | 64.270 | 64.990 | 63.680 | 64.350 | 63.593 | 6,131,900 |
| 2026-08-18 | 64.160 | 65.050 | 63.690 | 64.030 | 63.277 | 6,385,300 |
| 2026-08-17 | 65.960 | 66.100 | 63.260 | 63.660 | 62.912 | 17,443,300 |
| 2026-08-14 | 66.130 | 66.450 | 65.410 | 65.970 | 65.194 | 7,322,800 |
| 2026-08-13 | 65.090 | 66.650 | 64.750 | 65.970 | 65.194 | 4,154,300 |
| 2026-08-12 | 65.040 | 65.270 | 64.300 | 64.420 | 63.663 | 7,042,800 |
| 2026-08-11 | 65.590 | 65.940 | 65.040 | 65.090 | 64.325 | 2,283,700 |
| 2026-08-10 | 66.530 | 66.660 | 65.500 | 65.830 | 65.056 | 1,875,900 |
| 2026-08-07 | 66.500 | 67.440 | 66.260 | 67.070 | 66.281 | 2,136,000 |
| 2026-08-06 | 67.750 | 68.510 | 66.460 | 66.700 | 65.916 | 1,900,700 |
| 2026-08-05 | 67.860 | 68.190 | 67.310 | 67.740 | 66.944 | 2,399,700 |
| 2026-08-04 | 67.210 | 67.820 | 66.740 | 67.690 | 66.894 | 2,201,500 |
| 2026-08-03 | 66.220 | 67.660 | 66.170 | 67.570 | 66.776 | 2,640,100 |
| 2026-07-31 | 66.930 | 67.170 | 66.290 | 66.450 | 65.669 | 3,905,100 |
| 2026-07-30 | 68.230 | 69.470 | 66.630 | 67.120 | 66.331 | 2,579,100 |
| 2026-07-29 | 68.610 | 68.970 | 68.270 | 68.850 | 68.041 | 2,824,200 |
| 2026-07-28 | 67.790 | 68.630 | 67.370 | 68.090 | 67.289 | 4,454,300 |
| 2026-07-27 | 67.580 | 68.140 | 67.210 | 67.240 | 66.449 | 3,352,600 |
| 2026-07-24 | 68.440 | 68.980 | 67.480 | 67.860 | 67.062 | 5,065,500 |
Page 1 of 3 · 126 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.