Vivmark Residential historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-29	78.500	78.870	77.680	78.140	44.758	3,008,100
2015-10-28	79.690	80.060	77.290	78.910	45.199	2,066,100
2015-10-27	80.600	81.250	79.360	79.640	45.617	2,584,400
2015-10-26	81.330	81.820	79.650	80.940	46.362	2,054,800
2015-10-23	79.640	80.000	78.720	79.470	45.520	1,525,300
2015-10-22	79.860	80.130	79.040	79.720	45.663	1,919,000
2015-10-21	79.910	80.250	79.300	79.450	45.509	1,218,500
2015-10-20	80.100	80.970	79.040	79.500	45.537	1,831,000
2015-10-19	78.690	80.180	78.490	80.130	45.898	1,479,700
2015-10-16	78.550	79.210	78.400	78.740	45.102	1,731,200
2015-10-15	76.540	78.260	76.540	78.230	44.810	1,613,400
2015-10-14	77.420	77.500	76.200	76.390	43.756	1,238,700
2015-10-13	77.840	78.170	76.810	77.200	44.220	1,057,600
2015-10-12	77.700	78.390	77.460	78.130	44.752	873,400
2015-10-09	77.150	77.580	76.810	77.490	44.386	1,071,300
2015-10-08	76.910	77.460	76.060	77.350	44.306	1,228,500
2015-10-07	75.880	76.750	75.510	76.720	43.945	1,652,400
2015-10-06	76.380	76.790	75.510	75.670	43.343	1,620,500
2015-10-05	76.270	76.550	75.420	76.420	43.773	1,522,300
2015-10-02	75.060	76.090	74.620	76.080	43.578	1,156,100
2015-10-01	75.520	75.590	74.380	75.270	43.114	1,378,300
2015-09-30	74.010	75.340	73.770	75.120	43.028	2,850,100
2015-09-29	71.460	73.760	71.350	73.550	42.129	2,044,800
2015-09-28	72.540	72.670	70.880	71.330	40.857	1,800,800
2015-09-25	72.490	73.300	71.880	72.870	41.740	1,644,900
2015-09-24	72.590	73.160	71.720	72.270	41.396	1,864,900
2015-09-23	72.540	73.230	72.110	72.860	41.734	1,430,500
2015-09-22	72.650	72.960	72.210	72.520	41.539	1,536,000
2015-09-21	72.220	73.370	72.100	73.140	41.894	1,366,000
2015-09-18	71.480	73.440	71.410	72.110	41.304	2,933,300
2015-09-17	71.900	73.980	71.380	72.610	41.591	1,439,200
2015-09-16	71.830	72.590	71.560	72.360	41.131	1,449,800
2015-09-15	70.950	71.880	70.190	71.820	40.824	1,258,200
2015-09-14	71.120	71.120	70.290	70.580	40.119	887,300
2015-09-11	69.510	70.910	69.100	70.900	40.301	2,066,600
2015-09-10	68.990	70.260	68.990	69.520	39.516	1,263,300
2015-09-09	71.210	71.600	69.210	69.340	39.414	1,503,100
2015-09-08	69.950	70.470	69.310	70.230	39.920	1,742,900
2015-09-04	69.800	69.930	68.450	69.160	39.312	1,346,200
2015-09-03	70.490	70.920	70.210	70.440	40.039	1,380,800
2015-09-02	70.380	70.710	69.580	70.160	39.880	1,197,900
2015-09-01	70.050	70.700	68.940	69.480	39.494	1,872,600
2015-08-31	72.680	72.750	71.160	71.250	40.500	3,306,400
2015-08-28	73.120	73.470	72.390	72.940	41.460	1,642,900
2015-08-27	71.890	73.580	71.430	73.120	41.563	1,961,600
2015-08-26	70.080	71.480	68.850	71.290	40.522	2,766,400
2015-08-25	71.990	72.400	68.870	68.950	39.192	2,883,000
2015-08-24	70.000	81.980	61.900	70.520	40.085	2,629,200
2015-08-21	75.770	75.850	74.390	74.390	42.285	2,577,700
2015-08-20	76.200	76.670	75.610	75.960	43.177	1,664,100
2015-08-19	77.250	77.470	76.070	76.470	43.467	2,092,700
2015-08-18	77.510	78.000	77.250	77.710	44.172	1,491,700
2015-08-17	77.130	77.580	76.640	77.530	44.069	1,509,600
2015-08-14	76.680	77.160	76.020	77.140	43.848	979,700
2015-08-13	76.550	77.520	76.020	76.800	43.654	1,109,500
2015-08-12	76.880	76.880	75.700	76.850	43.683	2,119,200
2015-08-11	75.220	76.620	75.020	76.370	43.410	1,527,400
2015-08-10	75.400	75.700	74.920	75.280	42.790	1,139,000
2015-08-07	74.710	75.200	73.990	75.200	42.745	911,200
2015-08-06	74.320	74.800	73.370	74.770	42.501	1,523,000

← NewerPage 47 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.