Vivmark Residential historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-22	70.000	70.880	69.940	70.660	45.976	1,821,800
2016-04-21	70.140	71.070	69.580	69.820	45.430	1,636,000
2016-04-20	71.820	72.000	69.920	70.140	45.638	1,198,200
2016-04-19	71.510	71.950	71.180	71.750	46.685	1,789,900
2016-04-18	70.890	71.270	70.370	71.250	46.360	2,088,900
2016-04-15	69.350	71.280	69.050	70.890	46.126	2,112,000
2016-04-14	70.300	70.430	68.990	69.370	45.137	2,704,200
2016-04-13	72.740	72.750	70.400	70.560	45.911	3,062,800
2016-04-12	72.360	72.510	71.880	72.360	47.082	2,314,300
2016-04-11	73.330	73.330	72.200	72.280	47.030	2,485,200
2016-04-08	74.220	74.710	73.780	73.910	48.091	1,282,300
2016-04-07	74.330	74.560	73.630	73.900	48.084	1,113,200
2016-04-06	73.890	74.640	73.750	74.590	48.533	1,095,700
2016-04-05	74.290	74.820	73.910	74.020	48.162	1,665,300
2016-04-04	75.260	75.490	74.210	74.670	48.585	1,730,000
2016-04-01	74.710	75.430	74.450	75.170	48.911	1,428,800
2016-03-31	74.960	75.270	74.490	75.030	48.820	2,229,400
2016-03-30	74.820	75.300	74.490	74.850	48.703	1,554,000
2016-03-29	73.640	75.220	73.640	75.210	48.937	1,696,000
2016-03-28	72.560	73.870	72.560	73.700	47.954	1,414,400
2016-03-24	72.190	72.550	71.770	72.490	47.167	1,764,900
2016-03-23	72.820	72.930	72.330	72.540	47.199	1,698,200
2016-03-22	72.470	73.410	72.300	72.740	47.330	1,785,100
2016-03-21	74.160	74.330	72.820	73.020	47.184	2,051,200
2016-03-18	74.700	75.390	74.210	74.260	47.985	3,298,400
2016-03-17	73.490	74.560	73.160	74.450	48.108	1,699,900
2016-03-16	72.510	73.600	72.140	73.360	47.404	1,433,100
2016-03-15	72.510	72.900	72.070	72.690	46.971	1,272,700
2016-03-14	72.710	73.200	72.190	72.590	46.906	1,331,800
2016-03-11	71.970	72.980	70.790	72.900	47.106	2,515,200
2016-03-10	72.390	72.720	70.700	71.060	45.917	2,870,200
2016-03-09	71.000	72.110	70.830	71.680	46.318	1,654,100
2016-03-08	71.710	71.930	70.840	70.970	45.859	2,019,900
2016-03-07	70.990	71.830	70.660	71.660	46.305	1,208,800
2016-03-04	70.970	71.520	70.460	71.470	46.182	2,064,500
2016-03-03	70.030	71.000	69.790	70.970	45.859	2,169,400
2016-03-02	68.570	70.350	68.570	70.020	45.245	2,643,300
2016-03-01	67.160	68.670	66.620	68.620	44.341	3,162,900
2016-02-29	74.660	75.410	74.290	74.490	42.964	3,181,500
2016-02-26	74.490	74.900	73.540	74.550	42.999	3,067,300
2016-02-25	73.870	74.550	73.570	74.500	42.970	2,096,400
2016-02-24	73.500	74.060	72.160	73.230	42.238	1,875,900
2016-02-23	74.860	75.230	73.510	73.810	42.572	1,660,500
2016-02-22	73.680	74.620	73.630	74.200	42.797	1,718,700
2016-02-19	72.950	73.740	72.490	73.120	42.174	1,482,500
2016-02-18	72.320	73.190	71.890	72.970	42.088	1,838,800
2016-02-17	72.330	72.880	72.100	72.440	41.782	2,213,000
2016-02-16	72.030	72.310	71.150	72.180	41.632	1,524,600
2016-02-12	71.670	71.670	70.640	71.290	41.119	1,907,700
2016-02-11	70.710	71.130	69.870	70.720	40.790	2,265,600
2016-02-10	71.860	72.950	71.410	71.770	41.396	1,222,400
2016-02-09	71.950	72.440	71.200	71.340	41.147	2,110,500
2016-02-08	73.280	73.590	70.910	72.230	41.661	2,786,900
2016-02-05	75.940	76.150	73.310	73.590	42.445	2,222,800
2016-02-04	75.270	76.930	74.480	76.270	43.991	2,278,200
2016-02-03	75.800	75.920	73.400	75.680	43.651	3,099,900
2016-02-02	77.000	77.220	74.790	75.600	43.605	2,787,600
2016-02-01	76.190	77.800	75.790	76.730	44.256	2,142,600
2016-01-29	76.630	77.230	74.930	77.090	44.464	3,139,600
2016-01-28	78.120	78.380	75.670	75.790	43.714	2,731,900

← NewerPage 45 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.