Vivmark Residential historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	72.910	74.390	72.680	73.810	41.632	1,444,700
2015-05-11	74.640	75.050	73.270	73.370	41.384	1,476,800
2015-05-08	75.510	75.790	74.730	74.840	42.213	1,512,800
2015-05-07	72.650	74.500	72.650	74.180	41.840	1,491,800
2015-05-06	73.110	73.240	72.020	72.460	40.870	2,342,200
2015-05-05	74.960	74.960	72.870	73.030	41.192	1,525,300
2015-05-04	75.140	75.950	74.970	75.200	42.416	1,267,000
2015-05-01	74.120	75.470	73.860	74.770	42.173	1,602,100
2015-04-30	74.950	75.520	73.330	73.860	41.660	2,344,800
2015-04-29	75.760	76.550	74.760	75.420	42.540	1,894,700
2015-04-28	76.420	76.800	75.810	76.530	43.166	1,754,000
2015-04-27	76.690	77.280	76.450	76.690	43.256	1,397,000
2015-04-24	76.490	77.220	76.320	76.550	43.177	835,500
2015-04-23	76.060	76.710	76.030	76.490	43.143	946,300
2015-04-22	76.000	76.820	75.860	76.250	43.008	2,104,100
2015-04-21	75.530	76.230	75.390	75.770	42.737	1,668,300
2015-04-20	75.400	75.710	75.010	75.270	42.455	1,112,300
2015-04-17	75.520	75.820	74.960	75.320	42.483	1,303,300
2015-04-16	75.320	76.080	74.830	75.770	42.737	1,010,000
2015-04-15	76.070	76.180	75.170	75.310	42.478	1,247,900
2015-04-14	76.080	76.180	75.510	76.100	42.923	1,394,500
2015-04-13	75.380	75.960	75.320	75.320	42.483	1,185,800
2015-04-10	76.060	76.650	75.390	75.620	42.653	1,331,300
2015-04-09	77.860	77.880	75.710	75.870	42.794	1,453,800
2015-04-08	77.800	78.430	77.720	78.040	44.018	2,342,000
2015-04-07	78.970	79.160	77.700	77.700	43.826	1,632,400
2015-04-06	78.610	79.230	78.400	79.080	44.604	1,045,800
2015-04-02	77.680	78.650	77.510	78.310	44.170	1,461,700
2015-04-01	77.940	78.190	77.250	77.560	43.747	1,849,600
2015-03-31	78.860	79.020	77.850	77.860	43.916	3,194,300
2015-03-30	78.780	79.210	78.300	78.900	44.503	4,373,000
2015-03-27	78.450	79.200	78.010	78.450	44.249	1,861,400
2015-03-26	79.010	79.330	78.280	78.500	44.277	2,742,800
2015-03-25	80.760	81.190	78.630	78.810	44.452	2,605,800
2015-03-24	81.270	81.790	80.800	80.830	45.591	2,217,600
2015-03-23	81.880	82.530	81.400	81.460	45.947	1,295,900
2015-03-20	79.710	81.970	79.640	81.730	46.099	3,097,600
2015-03-19	79.620	80.610	79.440	79.730	44.971	1,574,800
2015-03-18	78.670	80.740	78.130	80.410	45.043	1,926,100
2015-03-17	78.660	78.910	77.980	78.620	44.040	1,649,200
2015-03-16	77.360	78.970	77.250	78.900	44.197	1,480,300
2015-03-13	77.360	77.710	76.640	77.020	43.144	1,503,400
2015-03-12	76.280	77.320	76.050	77.130	43.206	2,554,500
2015-03-11	75.860	76.200	75.650	75.760	42.438	1,033,200
2015-03-10	75.780	76.590	75.490	75.950	42.545	1,547,700
2015-03-09	75.570	76.230	75.410	75.810	42.466	1,017,300
2015-03-06	75.970	76.290	74.820	75.030	42.029	1,905,000
2015-03-05	77.710	78.360	77.310	77.330	43.318	1,670,400
2015-03-04	77.290	77.450	76.530	76.840	43.043	1,139,700
2015-03-03	77.370	77.610	76.780	77.260	43.279	1,583,500
2015-03-02	77.280	78.240	77.080	77.580	43.458	1,735,800
2015-02-27	77.050	77.340	76.530	77.030	43.150	2,717,800
2015-02-26	77.850	77.960	76.800	76.840	43.043	1,994,800
2015-02-25	78.010	79.200	77.690	77.700	43.525	2,130,900
2015-02-24	79.650	79.650	77.740	77.980	43.682	2,011,300
2015-02-23	79.010	79.970	78.710	79.950	44.785	2,038,800
2015-02-20	77.710	78.740	77.290	78.650	44.057	1,835,800
2015-02-19	79.790	79.810	77.350	77.580	43.458	1,671,200
2015-02-18	79.040	80.090	78.580	79.990	44.808	1,674,700
2015-02-17	78.420	79.390	78.380	79.010	44.259	2,024,500

← NewerPage 49 of 79 · 4,733 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.