Vivmark Residential historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-19	69.700	70.750	69.450	70.710	46.361	1,808,500
2016-07-18	69.730	69.990	69.430	69.820	45.777	1,418,300
2016-07-15	70.550	70.550	69.330	69.570	45.613	1,462,000
2016-07-14	70.810	71.090	70.150	70.450	46.190	1,287,400
2016-07-13	71.310	71.530	70.720	70.910	46.492	2,041,700
2016-07-12	70.430	71.130	70.030	71.020	46.564	1,967,100
2016-07-11	70.610	70.920	69.850	70.770	46.400	2,312,400
2016-07-08	69.830	70.520	69.460	70.500	46.223	2,416,300
2016-07-07	69.070	69.320	68.350	69.300	45.436	2,037,100
2016-07-06	69.610	69.820	68.490	69.220	45.384	2,586,700
2016-07-05	68.980	70.380	68.840	69.780	45.751	2,277,200
2016-07-01	69.010	69.250	68.410	69.000	45.240	2,266,800
2016-06-30	68.050	68.890	67.610	68.880	45.161	1,993,900
2016-06-29	68.000	68.880	67.520	68.010	44.591	1,599,600
2016-06-28	66.490	67.800	66.240	67.790	44.446	2,614,000
2016-06-27	64.880	66.040	64.600	65.970	43.253	2,228,400
2016-06-24	65.000	65.850	64.420	65.500	42.945	3,818,200
2016-06-23	66.410	66.420	65.810	66.090	43.332	2,458,600
2016-06-22	66.210	66.780	65.730	66.370	43.185	2,976,000
2016-06-21	66.010	66.230	65.730	66.000	42.944	2,493,800
2016-06-20	66.590	67.270	65.810	65.840	42.840	2,466,200
2016-06-17	65.990	66.110	65.160	65.810	42.820	3,112,300
2016-06-16	65.370	66.430	65.120	66.250	43.107	2,572,400
2016-06-15	64.670	65.600	64.410	65.540	42.645	2,379,000
2016-06-14	64.320	64.900	64.040	64.550	42.001	2,542,100
2016-06-13	64.500	65.290	64.170	64.240	41.799	2,077,500
2016-06-10	64.020	64.560	63.560	64.420	41.916	2,384,200
2016-06-09	64.150	64.580	63.990	64.460	41.942	1,815,500
2016-06-08	63.650	64.280	63.120	64.280	41.825	1,775,100
2016-06-07	63.880	64.290	63.620	64.160	41.747	2,096,500
2016-06-06	64.970	65.130	63.110	63.620	41.396	3,482,000
2016-06-03	67.010	67.010	64.790	64.970	42.274	2,643,400
2016-06-02	66.810	66.870	65.650	66.500	43.269	4,539,900
2016-06-01	67.890	68.430	65.850	66.370	43.185	4,515,900
2016-05-31	68.890	69.420	68.320	69.210	45.033	1,978,800
2016-05-27	68.810	69.270	68.300	68.720	44.714	1,165,000
2016-05-26	68.780	69.090	68.340	68.740	44.727	1,687,300
2016-05-25	68.190	68.930	67.560	68.840	44.792	2,357,000
2016-05-24	68.080	68.350	67.640	67.980	44.232	2,711,000
2016-05-23	67.630	67.950	67.180	67.540	43.946	1,491,300
2016-05-20	67.220	67.610	66.810	67.470	43.901	1,551,100
2016-05-19	67.030	67.310	66.590	66.820	43.478	1,955,100
2016-05-18	68.380	68.390	66.900	67.700	44.050	3,080,900
2016-05-17	69.710	69.710	67.930	68.160	44.350	1,905,100
2016-05-16	69.060	70.180	69.060	69.750	45.384	1,704,300
2016-05-13	69.680	69.910	69.000	69.200	45.026	1,370,400
2016-05-12	69.960	70.230	69.050	69.880	45.469	1,953,600
2016-05-11	72.270	72.340	69.780	69.860	45.456	3,002,300
2016-05-10	72.100	73.050	71.440	72.350	47.076	2,541,900
2016-05-09	71.260	72.070	71.130	71.880	46.770	1,563,700
2016-05-06	70.680	71.430	69.910	71.180	46.315	1,432,800
2016-05-05	70.290	71.230	70.090	70.730	46.022	1,523,300
2016-05-04	68.610	70.660	68.500	70.440	45.833	2,227,600
2016-05-03	68.890	69.300	68.720	69.230	45.046	1,295,500
2016-05-02	68.720	69.350	68.110	69.150	44.994	1,484,500
2016-04-29	68.510	68.890	67.450	68.070	44.291	2,036,700
2016-04-28	68.290	69.520	67.860	68.940	44.857	2,273,900
2016-04-27	67.680	69.100	66.820	68.750	44.733	3,602,800
2016-04-26	71.370	71.940	70.060	70.530	45.892	2,792,500
2016-04-25	70.470	71.360	70.160	71.260	46.367	1,566,100

← NewerPage 44 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.