Vivmark Residential historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	54.220	54.480	53.970	54.400	28.946	1,410,800
2013-09-09	53.040	54.200	52.980	54.190	28.835	2,168,100
2013-09-06	52.150	53.250	52.150	53.040	28.223	2,166,900
2013-09-05	51.970	52.010	51.300	51.740	27.531	1,233,900
2013-09-04	51.410	52.310	51.000	52.000	27.669	1,579,100
2013-09-03	52.260	52.350	50.770	51.260	27.276	1,634,900
2013-08-30	52.250	52.550	51.780	51.890	27.611	1,818,400
2013-08-29	51.940	52.160	51.400	52.100	27.723	1,070,800
2013-08-28	52.810	52.810	51.860	52.100	27.723	1,488,000
2013-08-27	52.440	53.100	52.170	52.920	28.159	1,640,300
2013-08-26	52.570	53.330	52.520	52.910	28.154	1,824,400
2013-08-23	51.820	52.570	51.380	52.510	27.941	1,869,200
2013-08-22	51.380	51.990	50.820	51.850	27.590	1,597,100
2013-08-21	51.020	51.980	50.240	51.280	27.286	2,208,600
2013-08-20	50.630	51.620	50.590	51.320	27.308	1,947,200
2013-08-19	50.440	50.920	50.280	50.450	26.845	1,936,100
2013-08-16	51.710	51.830	50.570	50.670	26.962	3,952,000
2013-08-15	52.140	52.210	51.210	51.790	27.558	1,811,800
2013-08-14	52.560	52.900	52.340	52.570	27.973	1,073,900
2013-08-13	53.470	53.530	52.480	52.660	28.021	1,462,000
2013-08-12	54.000	54.100	53.010	53.470	28.452	1,431,300
2013-08-09	54.010	54.580	53.690	54.210	28.845	1,628,200
2013-08-08	54.500	54.500	53.910	54.260	28.872	1,776,200
2013-08-07	54.570	54.800	54.180	54.250	28.867	1,646,400
2013-08-06	54.750	55.190	54.470	54.740	29.127	1,688,500
2013-08-05	55.140	55.140	54.550	54.890	29.207	1,660,800
2013-08-02	55.420	56.000	54.880	54.950	29.239	1,993,300
2013-08-01	56.260	56.540	55.470	55.660	29.617	2,309,900
2013-07-31	57.290	57.600	55.080	56.000	29.798	3,363,400
2013-07-30	58.120	58.590	57.510	57.660	30.681	1,487,200
2013-07-29	58.100	58.280	57.640	57.780	30.745	1,427,800
2013-07-26	57.630	58.110	57.280	58.090	30.910	733,300
2013-07-25	57.340	58.070	57.150	57.730	30.718	1,583,000
2013-07-24	58.770	58.850	57.120	57.440	30.564	1,886,100
2013-07-23	58.990	59.190	58.500	58.750	31.261	904,400
2013-07-22	58.730	59.060	58.480	58.850	31.314	807,900
2013-07-19	59.080	59.220	58.490	58.740	31.256	1,471,100
2013-07-18	58.660	59.400	58.570	59.090	31.442	1,014,100
2013-07-17	58.750	58.980	58.360	58.750	31.261	1,131,500
2013-07-16	58.610	59.280	58.450	58.740	31.256	1,917,200
2013-07-15	58.170	58.790	57.980	58.610	31.187	847,500
2013-07-12	59.100	59.270	58.410	58.630	31.197	1,287,700
2013-07-11	58.550	59.280	58.460	59.080	31.437	1,946,200
2013-07-10	57.850	57.970	57.200	57.910	30.814	1,890,400
2013-07-09	57.560	58.440	57.320	57.970	30.846	1,550,400
2013-07-08	57.520	57.980	57.210	57.350	30.516	1,447,700
2013-07-05	57.520	57.770	56.130	57.360	30.521	1,536,800
2013-07-03	57.560	57.870	56.760	57.440	30.564	1,273,400
2013-07-02	57.430	58.180	57.410	57.840	30.777	2,738,000
2013-07-01	58.340	58.700	57.390	57.480	30.585	2,431,300
2013-06-28	58.280	58.730	57.950	58.060	30.894	3,592,400
2013-06-27	57.640	58.800	57.500	58.420	31.085	3,055,200
2013-06-26	56.620	57.380	56.580	57.250	30.463	2,661,400
2013-06-25	55.820	56.620	55.390	56.400	30.011	2,971,900
2013-06-24	54.020	56.620	53.470	55.590	29.580	3,679,900
2013-06-21	53.420	55.340	53.360	54.730	29.122	3,829,400
2013-06-20	54.340	54.340	52.710	52.910	28.154	2,242,900
2013-06-19	56.560	56.820	54.720	55.000	29.053	1,871,700
2013-06-18	56.460	57.040	56.100	56.610	29.903	1,612,200
2013-06-17	56.700	56.910	55.970	56.410	29.798	1,804,300

← NewerPage 56 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.