Vivmark Residential historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-27	79.650	79.650	77.610	78.270	45.145	1,638,300
2016-01-26	78.350	79.900	78.100	79.740	45.992	1,744,300
2016-01-25	77.610	79.200	77.150	78.200	45.104	1,843,100
2016-01-22	77.370	78.050	76.770	77.720	44.827	1,927,000
2016-01-21	76.780	77.420	76.040	76.440	44.089	1,654,200
2016-01-20	78.430	78.670	75.410	76.400	44.066	2,210,600
2016-01-19	78.670	79.720	78.320	79.180	45.669	1,647,400
2016-01-15	77.140	78.810	76.640	78.580	45.323	2,136,000
2016-01-14	79.330	79.930	78.490	78.570	45.318	2,233,600
2016-01-13	80.090	81.070	79.080	79.170	45.664	1,561,000
2016-01-12	80.860	80.960	79.500	79.940	46.108	2,004,100
2016-01-11	79.150	80.150	78.820	79.780	46.016	1,786,200
2016-01-08	81.060	81.130	78.690	78.820	45.462	1,481,200
2016-01-07	79.560	80.950	79.560	80.480	46.419	1,675,600
2016-01-06	80.760	81.500	80.310	80.730	46.563	1,407,100
2016-01-05	80.150	81.760	80.000	81.500	47.008	1,379,100
2016-01-04	80.790	80.870	79.210	79.900	46.085	1,727,900
2015-12-31	81.760	82.390	81.550	81.590	47.059	1,577,200
2015-12-30	81.970	82.250	81.500	81.890	47.233	1,068,400
2015-12-29	81.720	82.000	81.150	81.970	47.279	1,000,000
2015-12-28	80.660	81.290	80.340	81.190	46.829	782,000
2015-12-24	80.790	81.190	80.140	80.870	46.644	505,600
2015-12-23	79.650	80.900	79.620	80.760	46.581	1,065,600
2015-12-22	80.700	81.260	79.790	80.030	45.841	1,858,400
2015-12-21	80.670	80.930	79.680	80.080	45.869	1,594,900
2015-12-18	79.930	80.750	79.890	79.900	45.766	3,463,600
2015-12-17	80.710	80.890	80.120	80.580	46.156	2,873,900
2015-12-16	79.670	81.090	79.410	80.830	46.299	1,704,100
2015-12-15	78.770	79.940	78.580	79.320	45.434	1,233,000
2015-12-14	77.290	78.280	77.000	78.190	44.787	1,639,400
2015-12-11	76.820	78.300	76.660	77.550	44.420	2,013,500
2015-12-10	77.550	78.000	76.980	77.210	44.225	2,031,400
2015-12-09	78.120	78.680	77.190	77.570	44.432	1,316,400
2015-12-08	79.100	79.680	78.530	78.650	45.050	1,430,000
2015-12-07	79.740	80.000	78.840	79.110	45.314	1,204,700
2015-12-04	78.160	79.950	78.140	79.660	45.629	1,646,100
2015-12-03	79.880	79.960	77.470	77.630	44.466	1,978,300
2015-12-02	80.830	81.490	79.780	79.930	45.783	1,765,100
2015-12-01	80.300	81.160	80.000	81.130	46.471	1,460,100
2015-11-30	80.750	81.600	79.430	79.820	45.720	3,296,900
2015-11-27	79.680	81.050	79.500	80.650	46.196	599,700
2015-11-25	79.260	80.260	79.040	79.860	45.743	1,151,800
2015-11-24	79.150	79.560	78.150	79.120	45.319	1,448,500
2015-11-23	79.930	80.480	79.300	79.790	45.703	1,448,700
2015-11-20	79.570	79.980	79.360	79.640	45.617	1,633,100
2015-11-19	78.970	79.820	78.760	79.130	45.325	1,153,700
2015-11-18	78.870	78.970	77.540	78.730	45.096	1,458,100
2015-11-17	78.580	79.300	78.130	78.650	45.050	949,100
2015-11-16	77.400	78.290	77.070	78.290	44.844	1,351,700
2015-11-13	78.060	78.190	77.270	77.290	44.271	1,244,200
2015-11-12	78.100	78.650	77.640	77.700	44.506	1,309,000
2015-11-11	77.650	78.880	77.560	78.390	44.901	1,416,500
2015-11-10	76.350	78.090	76.350	77.570	44.432	1,754,100
2015-11-09	76.130	76.670	75.370	76.200	43.647	1,716,100
2015-11-06	77.970	78.280	76.120	76.900	44.048	1,432,900
2015-11-05	78.970	79.210	78.290	79.160	45.342	1,180,600
2015-11-04	79.570	79.800	78.770	79.140	45.331	1,501,900
2015-11-03	79.660	79.870	78.620	79.460	45.514	2,058,300
2015-11-02	77.160	80.110	77.090	80.110	45.887	2,417,300
2015-10-30	77.970	78.390	77.030	77.320	44.288	2,660,800

← NewerPage 46 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.