Vivmark Residential historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	55.360	56.500	55.190	56.500	29.628	1,978,800
2012-12-19	55.550	55.740	55.360	55.390	29.046	1,806,300
2012-12-18	55.770	56.240	55.690	56.230	29.085	1,923,500
2012-12-17	55.710	55.910	55.160	55.730	28.826	1,811,200
2012-12-14	55.160	55.580	55.130	55.490	28.702	1,410,600
2012-12-13	55.260	55.700	54.900	55.130	28.516	1,580,100
2012-12-12	55.120	55.630	54.790	55.370	28.640	2,015,100
2012-12-11	55.250	55.340	54.770	55.000	28.448	1,764,700
2012-12-10	54.910	55.480	54.900	55.090	28.495	1,708,800
2012-12-07	55.480	55.730	54.910	55.110	28.505	2,157,000
2012-12-06	54.670	55.560	54.430	55.560	28.738	3,445,200
2012-12-05	55.310	55.310	54.340	54.430	28.153	2,750,600
2012-12-04	55.340	55.500	54.970	54.980	28.438	2,519,400
2012-12-03	55.760	55.870	55.050	55.210	28.557	2,507,200
2012-11-30	55.940	55.980	55.070	55.510	28.712	4,000,900
2012-11-29	55.790	56.100	55.120	55.750	28.836	18,146,200
2012-11-28	54.760	55.310	54.200	55.180	28.541	3,209,500
2012-11-27	53.500	56.680	53.250	55.250	28.578	5,447,800
2012-11-26	54.100	54.990	53.840	54.430	28.153	1,496,100
2012-11-23	54.440	54.520	54.010	54.460	28.169	449,800
2012-11-21	54.350	54.720	53.930	54.060	27.962	1,064,100
2012-11-20	54.680	54.680	54.070	54.600	28.241	1,707,300
2012-11-19	54.780	55.240	54.520	54.700	28.293	1,253,900
2012-11-16	54.450	54.700	53.700	54.310	28.091	2,094,200
2012-11-15	54.350	54.700	53.990	54.280	28.076	1,913,200
2012-11-14	56.140	56.140	54.310	54.510	28.195	1,872,100
2012-11-13	56.010	56.350	55.880	55.960	28.945	1,143,600
2012-11-12	56.810	56.830	56.050	56.300	29.121	1,312,300
2012-11-09	56.940	57.330	56.620	56.660	29.307	1,672,800
2012-11-08	57.820	58.150	57.130	57.130	29.550	1,151,800
2012-11-07	58.460	58.600	57.940	58.000	30.000	1,821,500
2012-11-06	58.560	58.850	57.950	58.590	30.305	1,811,700
2012-11-05	58.820	58.850	58.140	58.560	30.290	1,676,600
2012-11-02	58.480	59.610	58.220	59.100	30.569	2,600,000
2012-11-01	57.240	58.150	57.070	58.150	30.078	2,537,000
2012-10-31	56.800	57.530	56.160	57.410	29.695	1,837,100
2012-10-26	56.420	56.490	55.570	56.060	28.997	1,299,500
2012-10-25	56.930	57.050	55.810	56.420	29.183	1,492,200
2012-10-24	56.480	56.640	55.800	56.120	29.028	1,243,400
2012-10-23	55.850	56.520	55.640	56.290	29.116	1,189,800
2012-10-22	56.290	56.790	55.940	56.310	29.126	1,543,300
2012-10-19	57.500	58.120	56.950	57.130	29.550	1,717,900
2012-10-18	56.380	57.520	56.300	57.480	29.731	957,400
2012-10-17	57.080	57.080	56.130	56.390	29.167	1,987,700
2012-10-16	56.370	56.640	56.210	56.370	29.157	1,239,200
2012-10-15	56.130	56.300	55.760	56.210	29.074	1,358,300
2012-10-12	56.260	56.930	55.880	56.020	28.976	1,559,500
2012-10-11	56.620	56.800	56.120	56.190	29.064	1,999,200
2012-10-10	55.930	56.390	55.660	56.340	29.141	1,463,600
2012-10-09	56.450	56.660	55.830	55.840	28.883	1,699,300
2012-10-08	56.840	56.890	56.220	56.400	29.172	1,169,000
2012-10-05	56.730	57.270	56.510	56.880	29.421	1,584,600
2012-10-04	57.370	57.500	56.380	56.480	29.214	2,029,000
2012-10-03	57.510	57.970	56.980	57.130	29.550	1,173,300
2012-10-02	57.420	57.550	56.690	57.530	29.757	1,604,000
2012-10-01	57.630	57.800	56.500	57.210	29.591	1,593,000
2012-09-28	57.450	57.790	57.270	57.530	29.757	1,648,600
2012-09-27	57.480	58.610	57.270	57.740	29.866	2,558,900
2012-09-26	56.870	57.830	56.870	57.380	29.679	1,661,800
2012-09-25	57.810	57.930	56.960	56.990	29.478	1,763,300

← NewerPage 59 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.