Vivmark Residential historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-12	60.660	62.010	60.510	61.150	42.340	3,115,200
2016-10-11	60.810	61.030	60.410	60.500	41.890	2,561,000
2016-10-10	60.800	61.110	60.680	60.840	42.126	1,945,700
2016-10-07	61.660	62.480	60.680	60.800	42.098	2,462,000
2016-10-06	61.040	61.970	60.250	61.360	42.486	3,834,400
2016-10-05	62.570	62.860	61.010	61.410	42.520	4,150,300
2016-10-04	63.400	63.400	62.170	62.510	43.282	3,049,200
2016-10-03	64.080	64.080	63.070	63.090	43.684	2,410,600
2016-09-30	64.930	65.330	64.180	64.330	44.542	3,235,300
2016-09-29	65.160	65.650	64.430	64.430	44.611	2,899,000
2016-09-28	64.710	65.590	64.650	65.510	45.359	2,383,500
2016-09-27	64.870	65.860	64.210	64.580	44.715	3,298,000
2016-09-26	64.190	64.860	64.190	64.490	44.653	3,146,800
2016-09-23	64.130	65.070	63.740	64.440	44.618	3,699,600
2016-09-22	63.090	64.400	62.980	64.360	44.563	3,080,900
2016-09-21	65.310	66.190	64.410	66.010	43.279	4,050,000
2016-09-20	65.450	65.560	65.130	65.210	42.755	2,001,500
2016-09-19	64.560	65.180	64.370	65.130	42.702	1,970,200
2016-09-16	64.020	64.460	63.580	64.420	42.237	4,428,500
2016-09-15	63.560	64.480	63.180	64.360	42.197	2,069,900
2016-09-14	64.440	64.440	63.080	63.610	41.706	2,683,700
2016-09-13	63.270	63.350	62.580	62.730	41.129	2,299,200
2016-09-12	62.510	64.020	62.390	63.810	41.837	2,617,700
2016-09-09	63.760	64.090	62.440	62.800	41.175	3,197,700
2016-09-08	65.370	65.370	64.270	64.410	42.230	4,005,300
2016-09-07	65.000	65.770	64.420	65.720	43.089	2,250,700
2016-09-06	64.680	65.020	64.090	65.000	42.617	2,754,900
2016-09-02	64.680	65.360	64.010	64.590	42.348	1,994,600
2016-09-01	64.900	64.960	64.250	64.410	42.230	1,900,500
2016-08-31	64.650	65.070	64.400	64.870	42.532	3,215,300
2016-08-30	65.000	65.050	64.170	64.680	42.407	1,571,200
2016-08-29	64.640	65.560	64.580	65.010	42.624	1,441,100
2016-08-26	65.650	66.360	64.160	64.550	42.322	2,437,700
2016-08-25	64.770	66.170	64.470	65.610	43.017	1,839,700
2016-08-24	64.740	65.220	64.270	64.810	42.493	1,727,200
2016-08-23	65.680	65.730	65.050	65.050	42.650	1,008,000
2016-08-22	65.500	65.670	64.770	65.340	42.840	1,656,200
2016-08-19	65.380	65.600	64.600	65.380	42.866	1,599,200
2016-08-18	66.060	66.610	65.390	65.640	43.037	1,865,900
2016-08-17	66.110	66.330	65.020	66.260	43.443	1,894,000
2016-08-16	66.220	66.550	65.820	65.990	43.266	1,399,000
2016-08-15	66.440	67.000	66.320	66.540	43.627	1,289,000
2016-08-12	66.400	67.200	66.080	66.360	43.509	1,365,400
2016-08-11	67.330	67.380	65.940	66.340	43.496	1,486,000
2016-08-10	68.570	68.800	66.900	67.260	44.099	2,411,900
2016-08-09	68.300	68.730	67.970	68.640	45.004	2,477,700
2016-08-08	67.320	68.550	67.080	68.300	44.781	2,210,000
2016-08-05	66.570	67.230	66.110	67.230	44.079	2,018,100
2016-08-04	66.040	66.650	66.000	66.360	43.509	2,899,500
2016-08-03	66.800	66.930	65.620	66.010	43.279	3,708,200
2016-08-02	68.220	68.220	66.930	67.270	44.105	2,884,400
2016-08-01	67.990	68.670	67.900	68.360	44.820	2,352,800
2016-07-29	66.850	68.420	66.700	67.990	44.577	3,395,000
2016-07-28	65.740	67.260	65.410	66.850	43.830	4,188,900
2016-07-27	66.370	67.320	65.380	65.960	43.247	11,465,800
2016-07-26	69.700	69.900	69.370	69.820	45.777	1,890,100
2016-07-25	70.480	70.750	69.840	70.160	46.000	1,665,100
2016-07-22	69.960	70.580	69.640	70.320	46.105	2,021,300
2016-07-21	70.000	70.100	69.520	69.950	45.863	1,944,800
2016-07-20	70.630	70.720	69.960	70.090	45.954	1,626,300

← NewerPage 43 of 79 · 4,732 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.