Vivmark Residential historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	51.570	53.830	51.440	52.930	28.365	6,087,300
2013-12-03	51.440	52.200	51.350	52.010	27.872	2,433,500
2013-12-02	51.300	51.840	51.220	51.660	27.684	3,862,500
2013-11-29	52.170	52.170	51.230	51.540	27.620	1,665,800
2013-11-27	50.980	52.100	50.910	52.010	27.872	3,602,800
2013-11-26	50.630	50.940	50.080	50.890	27.272	2,490,300
2013-11-25	51.200	51.200	50.300	50.600	27.116	1,440,600
2013-11-22	50.990	51.010	50.640	50.830	27.240	2,070,100
2013-11-21	50.660	50.990	50.470	50.830	27.240	1,097,000
2013-11-20	51.030	51.550	50.430	50.640	27.138	1,005,700
2013-11-19	51.090	51.210	50.750	51.050	27.358	1,316,000
2013-11-18	51.590	51.730	50.800	51.220	27.449	1,691,300
2013-11-15	51.970	52.170	51.170	51.380	27.534	1,609,600
2013-11-14	51.980	52.440	51.740	52.070	27.904	1,442,100
2013-11-13	51.190	51.560	50.930	51.550	27.626	1,895,700
2013-11-12	51.440	51.610	50.880	51.290	27.486	1,265,200
2013-11-11	51.690	52.010	51.550	51.650	27.679	1,252,800
2013-11-08	52.200	52.370	50.980	51.700	27.706	1,694,400
2013-11-07	52.720	52.810	52.320	52.450	28.108	1,687,500
2013-11-06	52.630	53.010	52.580	52.660	28.220	1,190,100
2013-11-05	53.230	53.390	52.470	52.560	28.167	1,300,700
2013-11-04	52.920	53.390	52.810	53.370	28.601	1,733,800
2013-11-01	52.450	52.960	52.330	52.900	28.349	2,133,700
2013-10-31	53.600	53.870	51.760	52.360	28.060	2,930,200
2013-10-30	53.850	54.110	52.940	53.150	28.483	2,162,000
2013-10-29	54.370	54.450	53.470	53.850	28.858	1,538,400
2013-10-28	55.000	55.070	53.750	54.370	29.137	1,684,000
2013-10-25	53.810	55.060	53.610	54.910	29.426	2,405,700
2013-10-24	55.410	55.410	53.610	53.820	28.842	3,471,400
2013-10-23	55.410	55.670	54.950	55.550	29.769	1,517,900
2013-10-22	55.230	55.930	55.090	55.470	29.726	2,067,800
2013-10-21	55.120	55.280	54.710	55.050	29.501	1,442,300
2013-10-18	56.020	56.060	55.040	55.210	29.587	1,483,900
2013-10-17	54.940	55.710	54.510	55.600	29.796	1,473,600
2013-10-16	53.920	54.820	53.740	54.770	29.351	1,554,500
2013-10-15	53.340	53.990	53.220	53.620	28.735	1,256,700
2013-10-14	53.390	53.780	53.230	53.630	28.740	1,259,000
2013-10-11	53.540	53.740	53.010	53.720	28.788	1,265,500
2013-10-10	52.550	53.560	52.340	53.540	28.692	1,802,400
2013-10-09	52.190	52.780	52.140	52.220	27.985	1,095,700
2013-10-08	52.910	52.970	52.130	52.180	27.963	1,333,200
2013-10-07	52.220	53.180	52.190	53.000	28.403	1,346,200
2013-10-04	52.800	53.120	52.180	52.630	28.204	1,448,800
2013-10-03	53.970	54.180	52.630	52.860	28.328	2,069,200
2013-10-02	54.100	54.600	53.430	54.080	28.981	1,810,200
2013-10-01	53.610	54.620	53.400	54.310	29.105	2,152,600
2013-09-30	54.230	54.960	53.350	53.570	28.708	1,728,400
2013-09-27	54.290	54.830	54.040	54.550	29.233	1,003,100
2013-09-26	54.530	54.890	54.320	54.670	29.298	1,218,000
2013-09-25	54.320	54.960	54.000	54.560	29.239	1,290,700
2013-09-24	55.250	55.400	54.220	54.290	29.094	1,786,200
2013-09-23	55.770	56.400	55.110	55.180	29.571	1,155,600
2013-09-20	56.500	56.630	55.760	56.100	30.064	5,784,600
2013-09-19	56.450	56.950	56.000	56.310	30.176	2,451,900
2013-09-18	54.670	56.970	54.320	56.490	30.058	3,149,900
2013-09-17	54.780	55.380	54.540	54.550	29.026	1,619,000
2013-09-16	55.210	55.650	54.470	54.810	29.165	1,735,600
2013-09-13	54.500	54.860	54.290	54.590	29.047	1,381,400
2013-09-12	54.890	55.230	54.550	54.720	29.117	1,384,500
2013-09-11	54.380	54.910	54.170	54.910	29.218	1,709,200

← NewerPage 55 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.