Vivmark Residential historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	66.970	67.170	66.200	66.430	36.666	1,063,200
2014-08-21	67.140	67.430	66.930	67.100	37.035	1,196,400
2014-08-20	66.800	67.310	66.300	67.090	37.030	1,069,300
2014-08-19	66.820	66.900	66.240	66.810	36.875	801,300
2014-08-18	66.120	66.810	65.930	66.790	36.864	1,318,700
2014-08-15	65.870	65.970	65.220	65.680	36.252	2,729,900
2014-08-14	66.110	66.110	65.640	65.770	36.301	937,600
2014-08-13	65.180	66.100	65.110	65.920	36.384	1,108,500
2014-08-12	65.060	65.390	64.870	64.900	35.821	1,092,700
2014-08-11	65.000	65.540	64.910	65.160	35.965	1,118,600
2014-08-08	64.830	65.130	64.280	65.020	35.887	1,368,900
2014-08-07	64.900	64.900	64.350	64.540	35.622	1,265,100
2014-08-06	64.670	64.680	64.080	64.510	35.606	1,660,000
2014-08-05	64.730	65.000	64.020	64.360	35.523	1,415,200
2014-08-04	64.330	65.340	63.840	65.110	35.937	1,567,200
2014-08-01	64.430	65.010	64.110	64.130	35.396	2,478,100
2014-07-31	66.040	66.240	64.630	64.650	35.683	3,608,000
2014-07-30	65.360	66.770	65.090	66.390	36.644	2,217,100
2014-07-29	65.950	65.950	65.190	65.400	36.097	1,028,500
2014-07-28	64.610	65.870	64.610	65.650	36.235	1,148,300
2014-07-25	65.620	65.650	64.810	64.840	35.788	1,571,700
2014-07-24	65.400	65.870	65.310	65.840	36.340	1,749,300
2014-07-23	65.070	65.380	65.020	65.320	36.053	878,000
2014-07-22	64.950	65.360	64.790	65.190	35.981	1,055,000
2014-07-21	64.800	64.920	64.450	64.700	35.711	857,900
2014-07-18	64.400	64.990	64.300	64.800	35.766	1,320,400
2014-07-17	64.540	64.970	64.430	64.500	35.600	974,700
2014-07-16	64.720	64.930	64.440	64.880	35.810	924,100
2014-07-15	64.310	64.690	64.120	64.630	35.672	1,527,600
2014-07-14	64.220	64.440	63.900	64.270	35.473	1,274,700
2014-07-11	63.900	64.210	63.600	64.190	35.429	1,105,400
2014-07-10	63.170	64.100	63.070	63.800	35.214	3,383,600
2014-07-09	63.650	63.770	63.130	63.590	35.098	2,147,100
2014-07-08	63.370	63.880	63.170	63.510	35.054	2,663,100
2014-07-07	63.140	63.390	63.010	63.190	34.877	1,426,400
2014-07-03	63.380	63.420	62.750	63.190	34.877	786,400
2014-07-02	63.340	63.470	62.930	63.450	35.021	823,000
2014-07-01	63.210	63.540	62.860	63.310	34.944	1,389,900
2014-06-30	63.330	63.520	62.630	63.000	34.773	2,018,200
2014-06-27	62.750	63.540	62.750	63.530	35.065	1,439,800
2014-06-26	63.160	63.160	62.620	62.960	34.750	1,731,200
2014-06-25	62.240	63.050	62.240	63.010	34.778	1,783,700
2014-06-24	61.920	62.470	61.900	62.290	34.381	1,554,400
2014-06-23	61.940	62.290	61.920	61.960	34.198	1,588,700
2014-06-20	61.950	62.190	61.740	62.080	34.265	2,714,500
2014-06-19	61.540	61.960	61.210	61.940	34.187	1,846,900
2014-06-18	61.230	61.980	60.660	61.810	33.840	1,694,600
2014-06-17	61.140	61.490	60.940	61.320	33.571	1,061,300
2014-06-16	61.590	61.800	61.080	61.310	33.566	1,366,100
2014-06-13	61.390	61.920	60.690	61.760	33.812	1,283,600
2014-06-12	61.100	61.290	60.520	61.250	33.533	1,145,000
2014-06-11	61.000	61.580	60.770	61.270	33.544	1,002,000
2014-06-10	61.570	61.820	60.880	61.080	33.440	1,284,300
2014-06-09	62.530	62.740	61.500	61.720	33.790	1,413,900
2014-06-06	63.240	63.250	62.430	62.650	34.300	1,069,700
2014-06-05	62.190	63.230	61.900	63.180	34.590	1,280,000
2014-06-04	62.060	62.270	61.880	62.130	34.015	854,800
2014-06-03	62.040	62.420	61.870	62.200	34.053	1,029,600
2014-06-02	61.810	62.390	61.640	62.110	34.004	1,144,200
2014-05-30	61.630	61.920	61.480	61.800	33.834	1,823,500

← NewerPage 52 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.