Vivmark Residential historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	54.630	55.040	54.480	54.910	29.005	1,400,600
2013-03-19	55.620	55.710	54.610	55.050	28.868	1,733,000
2013-03-18	55.800	56.350	55.300	55.590	29.151	2,076,000
2013-03-15	56.100	56.370	55.920	56.090	29.413	2,493,800
2013-03-14	55.600	56.540	55.340	56.390	29.571	2,479,600
2013-03-13	55.110	55.590	54.770	55.460	29.083	2,428,500
2013-03-12	54.780	55.110	54.450	54.990	28.836	2,489,400
2013-03-11	54.920	54.970	54.510	54.820	28.747	1,464,600
2013-03-08	55.300	55.300	54.510	54.930	28.805	2,239,300
2013-03-07	56.240	56.530	55.100	55.240	28.968	2,669,400
2013-03-06	56.360	56.480	55.800	56.360	29.555	1,452,300
2013-03-05	55.680	56.330	55.510	56.140	29.440	1,641,300
2013-03-04	55.170	55.840	55.140	55.650	29.183	1,665,000
2013-03-01	55.030	55.530	54.790	55.340	29.020	2,273,400
2013-02-28	56.000	56.180	55.020	55.040	28.863	4,089,700
2013-02-27	55.870	56.260	55.770	55.990	29.361	1,255,600
2013-02-26	56.220	56.560	55.630	56.000	29.366	1,550,100
2013-02-25	57.390	57.410	55.970	56.000	29.366	2,088,200
2013-02-22	57.270	57.480	57.100	57.210	30.001	1,456,700
2013-02-21	57.300	57.470	56.740	57.110	29.948	1,680,700
2013-02-20	57.590	58.100	57.380	57.440	30.121	1,627,100
2013-02-19	57.600	58.000	57.290	57.580	30.195	1,534,600
2013-02-15	57.600	57.680	57.220	57.510	30.158	3,554,800
2013-02-14	57.410	57.920	57.410	57.560	30.184	1,985,200
2013-02-13	57.440	57.740	57.220	57.650	30.231	2,078,500
2013-02-12	56.530	57.520	56.350	57.490	30.147	2,872,500
2013-02-11	55.440	56.680	55.420	56.460	29.607	3,843,700
2013-02-08	55.060	55.980	55.060	55.440	29.072	3,280,200
2013-02-07	55.160	55.230	54.300	54.820	28.747	2,570,200
2013-02-06	54.170	55.950	54.170	55.230	28.962	3,649,400
2013-02-05	54.460	54.650	53.640	54.160	28.401	3,834,900
2013-02-04	54.790	55.050	54.190	54.460	28.559	2,516,500
2013-02-01	55.700	56.010	54.360	54.730	28.700	4,389,700
2013-01-31	57.010	57.060	55.340	55.390	29.046	3,774,600
2013-01-30	57.760	57.940	57.040	57.070	29.927	1,833,900
2013-01-29	58.050	58.450	57.680	57.750	30.284	2,161,400
2013-01-28	58.500	58.500	57.920	58.150	30.494	1,554,900
2013-01-25	58.140	58.480	57.880	58.090	30.462	1,285,200
2013-01-24	58.490	58.600	57.730	57.970	30.399	1,730,100
2013-01-23	58.360	58.650	58.220	58.390	30.619	1,028,400
2013-01-22	58.340	58.510	58.280	58.510	30.682	1,457,300
2013-01-18	58.460	58.710	58.210	58.410	30.630	2,114,900
2013-01-17	58.720	58.810	58.430	58.470	30.661	1,122,900
2013-01-16	58.630	58.780	58.250	58.580	30.719	1,133,100
2013-01-15	58.320	58.800	58.120	58.740	30.803	1,122,200
2013-01-14	58.150	58.610	58.080	58.420	30.635	849,400
2013-01-11	58.450	58.450	57.710	58.150	30.494	945,200
2013-01-10	58.210	58.370	57.900	58.370	30.609	1,040,300
2013-01-09	58.020	58.200	57.730	58.000	30.415	1,179,000
2013-01-08	57.910	58.200	57.630	57.870	30.347	1,303,700
2013-01-07	57.270	57.750	56.870	57.660	30.237	1,170,200
2013-01-04	57.280	58.170	56.960	57.230	30.011	1,585,300
2013-01-03	57.080	57.480	56.780	57.250	30.022	1,358,600
2013-01-02	57.540	57.630	56.670	57.010	29.896	1,322,300
2012-12-31	55.860	56.670	55.750	56.670	29.717	1,297,200
2012-12-28	56.190	56.710	55.880	55.900	29.314	984,500
2012-12-27	56.110	56.530	55.850	56.430	29.592	1,217,500
2012-12-26	56.780	56.810	55.840	56.050	29.392	1,868,300
2012-12-24	56.590	56.900	56.260	56.680	29.723	725,700
2012-12-21	55.640	56.970	55.640	56.610	29.686	4,466,600

← NewerPage 58 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.