Vivmark Residential historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	56.500	57.050	55.970	56.340	29.761	1,400,600
2013-06-13	54.630	56.570	54.600	56.440	29.813	1,692,900
2013-06-12	55.420	55.420	54.600	54.750	28.921	2,008,900
2013-06-11	55.630	55.820	55.020	55.120	29.116	1,830,100
2013-06-10	56.690	56.890	55.900	56.040	29.602	2,159,600
2013-06-07	56.880	56.960	55.720	56.690	29.946	2,320,400
2013-06-06	56.600	57.040	56.000	56.670	29.935	1,871,100
2013-06-05	57.150	57.490	56.640	56.730	29.967	2,159,800
2013-06-04	57.340	57.580	56.760	57.140	30.183	3,006,900
2013-06-03	56.580	57.570	56.100	57.240	30.236	3,625,200
2013-05-31	57.220	57.930	56.420	56.550	29.872	4,255,000
2013-05-30	58.530	58.580	57.260	57.420	30.331	2,825,400
2013-05-29	59.030	59.100	57.470	58.540	30.923	4,289,300
2013-05-28	60.810	60.900	59.150	59.410	31.382	3,572,300
2013-05-24	59.970	60.380	59.390	60.300	31.852	2,630,000
2013-05-23	58.410	60.320	58.050	60.180	31.789	10,784,300
2013-05-22	60.700	60.950	58.740	59.130	31.234	2,960,800
2013-05-21	60.210	60.970	60.100	60.750	32.090	2,838,400
2013-05-20	59.570	60.260	59.410	60.180	31.789	2,198,300
2013-05-17	59.590	59.830	59.150	59.590	31.477	2,497,600
2013-05-16	58.980	60.000	58.950	59.610	31.488	1,739,600
2013-05-15	59.270	59.440	59.000	59.160	31.250	3,136,600
2013-05-14	58.610	59.530	58.610	59.220	31.282	4,237,400
2013-05-13	57.580	58.770	57.400	58.730	31.023	2,736,700
2013-05-10	57.370	57.710	57.010	57.710	30.484	1,241,100
2013-05-09	57.630	57.640	57.030	57.240	30.236	1,926,100
2013-05-08	57.100	57.780	57.060	57.530	30.389	1,574,400
2013-05-07	56.440	57.350	56.150	57.220	30.225	1,631,000
2013-05-06	55.930	56.380	55.910	56.290	29.734	1,630,400
2013-05-03	56.800	56.860	55.900	56.020	29.592	2,222,000
2013-05-02	57.060	57.390	56.430	56.630	29.914	1,557,200
2013-05-01	57.680	58.510	56.560	56.900	30.056	2,343,400
2013-04-30	57.170	58.060	56.990	58.060	30.669	2,161,900
2013-04-29	56.830	57.290	56.380	57.210	30.220	1,172,500
2013-04-26	57.280	57.370	56.420	56.610	29.903	2,142,100
2013-04-25	57.630	57.770	57.070	57.200	30.215	1,802,700
2013-04-24	57.800	58.190	57.490	57.690	30.474	1,411,200
2013-04-23	57.860	58.060	57.310	57.730	30.495	1,481,400
2013-04-22	58.030	58.160	57.520	57.600	30.426	1,191,100
2013-04-19	58.080	58.270	57.440	57.970	30.622	1,665,400
2013-04-18	57.620	58.320	57.460	57.840	30.553	1,804,300
2013-04-17	58.030	58.140	57.260	57.670	30.463	1,762,000
2013-04-16	58.110	58.660	57.770	58.530	30.917	1,597,500
2013-04-15	58.680	59.090	57.870	57.900	30.585	1,579,700
2013-04-12	59.130	59.140	58.580	59.090	31.213	1,500,400
2013-04-11	58.430	59.420	58.300	59.020	31.176	2,348,200
2013-04-10	58.300	58.490	58.040	58.350	30.822	1,203,300
2013-04-09	58.070	58.580	57.650	58.310	30.801	1,456,100
2013-04-08	57.800	58.290	57.600	58.010	30.643	1,807,800
2013-04-05	57.170	58.190	57.010	57.880	30.574	2,109,900
2013-04-04	56.140	57.600	56.050	57.520	30.384	1,870,300
2013-04-03	55.820	56.030	55.540	55.930	29.544	1,180,500
2013-04-02	55.820	56.110	55.470	55.530	29.333	2,049,700
2013-04-01	54.970	55.550	54.700	55.550	29.343	1,319,000
2013-03-28	55.090	55.320	54.740	55.060	29.085	2,042,300
2013-03-27	55.360	55.360	54.970	55.060	29.085	1,281,900
2013-03-26	55.080	55.590	55.070	55.390	29.259	2,124,600
2013-03-25	54.820	55.160	54.490	54.960	29.032	1,961,000
2013-03-22	54.410	54.770	54.210	54.660	28.873	1,768,200
2013-03-21	54.610	55.190	54.370	54.390	28.731	1,453,100

← NewerPage 57 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.