Vivmark Residential historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	59.110	59.410	58.890	59.400	32.236	2,001,500
2014-03-03	58.360	58.810	58.200	58.520	31.759	1,969,500
2014-02-28	58.370	58.710	58.140	58.470	31.732	2,544,900
2014-02-27	58.550	58.810	58.000	58.360	31.672	1,184,200
2014-02-26	59.060	59.060	58.430	58.570	31.786	1,551,100
2014-02-25	58.690	59.090	58.420	58.790	31.905	1,594,800
2014-02-24	58.810	59.150	58.550	58.550	31.775	2,066,800
2014-02-21	58.690	59.010	58.340	58.710	31.862	1,424,300
2014-02-20	58.520	58.830	58.000	58.730	31.873	2,025,000
2014-02-19	58.850	59.340	58.360	58.490	31.743	2,621,600
2014-02-18	58.500	59.020	58.470	59.000	32.019	2,255,500
2014-02-14	58.320	58.740	58.200	58.580	31.791	1,835,700
2014-02-13	57.960	58.860	57.860	58.300	31.639	3,557,200
2014-02-12	58.040	58.210	57.820	58.210	31.591	2,510,700
2014-02-11	57.460	58.290	57.380	58.030	31.493	1,986,000
2014-02-10	56.900	57.680	56.770	57.600	31.260	2,247,100
2014-02-07	56.800	57.140	56.560	56.870	30.863	2,175,700
2014-02-06	55.670	56.520	55.650	56.480	30.652	3,199,000
2014-02-05	54.990	55.950	54.560	55.780	30.272	3,253,900
2014-02-04	55.020	55.500	54.750	55.380	30.055	3,303,500
2014-02-03	55.230	55.250	54.610	54.800	29.740	3,092,100
2014-01-31	54.680	55.610	54.520	55.380	30.055	3,483,600
2014-01-30	54.200	55.250	54.000	55.140	29.925	2,690,400
2014-01-29	53.610	54.150	53.460	53.950	29.279	3,138,300
2014-01-28	53.320	53.950	53.300	53.860	29.230	2,243,300
2014-01-27	53.570	54.070	53.200	53.360	28.959	4,027,300
2014-01-24	54.740	54.740	53.490	53.700	29.143	2,667,000
2014-01-23	53.710	53.830	53.480	53.770	29.181	2,306,300
2014-01-22	54.440	54.860	53.950	53.980	29.295	2,342,800
2014-01-21	54.130	54.560	53.940	54.420	29.534	2,155,800
2014-01-17	53.940	54.070	53.620	53.840	29.219	1,794,100
2014-01-16	53.880	54.090	53.690	53.890	29.246	1,680,100
2014-01-15	53.760	53.940	53.600	53.780	29.186	1,926,000
2014-01-14	53.330	53.810	53.250	53.490	29.029	1,816,200
2014-01-13	53.320	53.630	53.110	53.220	28.883	1,917,400
2014-01-10	53.710	53.890	53.310	53.570	29.072	2,115,300
2014-01-09	53.610	53.690	53.020	53.440	29.002	2,154,100
2014-01-08	52.800	53.410	52.710	53.410	28.986	2,038,800
2014-01-07	52.960	53.170	52.770	52.930	28.725	1,180,200
2014-01-06	52.540	53.190	52.430	52.840	28.676	1,562,000
2014-01-03	52.070	52.610	51.910	52.430	28.454	1,300,200
2014-01-02	51.740	52.310	51.550	51.990	28.215	1,520,600
2013-12-31	52.020	52.310	51.720	51.870	28.150	1,676,400
2013-12-30	51.820	52.240	51.760	52.060	28.253	1,265,600
2013-12-27	51.780	51.970	51.470	51.840	28.134	1,290,300
2013-12-26	51.790	52.020	51.570	51.760	28.090	1,750,700
2013-12-24	51.250	51.660	51.200	51.510	27.955	869,200
2013-12-23	52.050	52.310	51.630	51.850	27.786	1,706,100
2013-12-20	51.790	52.120	51.640	51.960	27.845	2,570,600
2013-12-19	52.470	52.640	51.610	52.040	27.888	1,641,600
2013-12-18	51.700	52.510	50.890	52.500	28.135	2,711,500
2013-12-17	51.750	51.890	51.340	51.620	27.663	1,949,100
2013-12-16	52.280	52.390	51.890	51.910	27.818	1,785,000
2013-12-13	52.500	52.720	51.880	52.210	27.979	2,020,800
2013-12-12	52.990	53.500	52.440	52.450	28.108	2,765,200
2013-12-11	53.890	53.980	53.050	53.140	28.478	3,287,200
2013-12-10	53.470	54.050	53.270	54.000	28.938	3,630,700
2013-12-09	52.990	53.510	52.990	53.480	28.660	1,856,200
2013-12-06	52.960	53.320	52.570	53.160	28.488	1,860,800
2013-12-05	52.930	53.090	52.250	52.620	28.199	1,904,900

← NewerPage 54 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.