Vivmark Residential historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-05	74.750	75.110	74.050	74.500	42.347	1,383,200
2015-08-04	75.310	75.950	74.450	74.570	42.387	1,312,700
2015-08-03	75.000	75.760	74.890	75.520	42.927	924,400
2015-07-31	74.940	75.990	74.700	74.810	42.523	1,642,100
2015-07-30	74.170	75.060	74.050	74.290	42.228	2,296,800
2015-07-29	74.800	75.010	73.080	74.450	42.319	2,176,600
2015-07-28	75.330	77.010	74.590	74.890	42.569	1,231,500
2015-07-27	74.740	75.470	74.740	75.050	42.660	1,499,700
2015-07-24	74.450	74.750	74.190	74.580	42.393	2,369,900
2015-07-23	75.250	75.430	74.230	74.530	42.364	1,451,100
2015-07-22	74.930	75.710	74.920	75.350	42.830	850,900
2015-07-21	75.220	75.920	74.710	74.770	42.501	1,086,000
2015-07-20	74.510	75.370	74.410	75.280	42.790	1,080,200
2015-07-17	75.000	75.360	74.290	74.730	42.478	1,162,500
2015-07-16	74.970	75.510	74.740	75.070	42.671	1,219,700
2015-07-15	74.780	75.160	74.330	74.760	42.495	1,539,400
2015-07-14	74.550	75.260	74.290	74.810	42.523	1,185,000
2015-07-13	74.960	75.720	73.990	74.430	42.307	1,702,900
2015-07-10	74.430	75.270	74.330	74.680	42.449	1,458,900
2015-07-09	74.340	74.860	74.030	74.190	42.171	1,714,200
2015-07-08	74.120	74.420	73.960	74.080	42.108	1,815,500
2015-07-07	73.420	74.430	73.120	74.080	42.108	2,378,400
2015-07-06	72.230	72.950	72.230	72.940	41.460	1,836,700
2015-07-02	72.170	73.030	71.850	72.590	41.261	2,760,000
2015-07-01	70.500	71.650	70.040	71.640	40.721	1,936,900
2015-06-30	71.120	71.120	69.940	70.170	39.886	1,812,400
2015-06-29	71.260	71.800	70.050	70.120	39.857	1,969,800
2015-06-26	70.500	71.580	70.180	71.200	40.471	1,803,600
2015-06-25	71.370	71.660	70.630	70.650	40.159	1,441,600
2015-06-24	71.340	71.740	71.180	71.350	40.557	1,751,900
2015-06-23	72.890	73.000	71.590	71.810	40.504	2,151,100
2015-06-22	74.260	74.400	72.890	72.960	41.152	1,878,800
2015-06-19	74.760	75.020	74.050	74.070	41.778	2,473,600
2015-06-18	73.520	75.510	73.520	74.770	42.173	2,738,300
2015-06-17	72.800	73.760	72.020	73.670	41.553	1,881,400
2015-06-16	71.610	72.790	71.250	72.650	40.977	2,016,100
2015-06-15	71.410	71.640	70.950	71.520	40.340	1,660,900
2015-06-12	71.620	71.960	71.320	71.550	40.357	1,133,000
2015-06-11	71.340	72.060	71.320	71.590	40.380	1,716,200
2015-06-10	70.400	71.330	70.050	70.890	39.985	1,895,500
2015-06-09	70.980	71.290	70.470	70.740	39.900	1,432,900
2015-06-08	71.540	71.690	70.950	71.140	40.126	2,785,300
2015-06-05	71.200	72.420	70.710	71.490	40.323	2,034,000
2015-06-04	71.720	72.250	71.480	71.890	40.549	1,451,800
2015-06-03	73.790	74.170	71.620	71.910	40.560	2,297,400
2015-06-02	74.690	74.790	73.460	73.790	41.620	1,140,000
2015-06-01	74.640	75.280	73.930	75.020	42.314	1,311,200
2015-05-29	75.020	75.170	74.180	74.320	41.919	2,989,400
2015-05-28	75.020	75.370	74.480	74.890	42.241	1,158,700
2015-05-27	74.140	75.270	73.760	75.080	42.348	1,615,300
2015-05-26	74.410	74.530	73.660	73.950	41.711	997,900
2015-05-22	74.320	75.110	73.960	74.620	42.089	921,500
2015-05-21	74.920	75.050	74.240	74.540	42.044	976,700
2015-05-20	74.500	75.350	74.360	74.840	42.213	1,392,900
2015-05-19	74.570	75.270	74.120	74.620	42.089	1,066,000
2015-05-18	74.890	75.270	74.680	74.800	42.190	1,125,400
2015-05-15	75.190	75.440	75.020	75.180	42.405	1,973,900
2015-05-14	73.730	74.980	73.530	74.940	42.269	986,100
2015-05-13	74.080	74.960	73.210	73.400	41.401	1,565,800
2015-05-12	72.910	74.390	72.680	73.810	41.632	1,444,700

← NewerPage 48 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.