Vivmark Residential historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	56.940	58.120	56.760	57.740	29.866	1,793,700
2012-09-21	57.690	57.690	57.250	57.430	29.705	2,945,800
2012-09-20	58.860	58.880	57.460	57.550	29.767	2,490,100
2012-09-19	59.280	59.780	58.870	59.110	30.574	1,478,200
2012-09-18	60.030	60.550	59.440	59.770	30.741	1,349,900
2012-09-17	60.120	60.600	60.120	60.240	30.982	1,093,400
2012-09-14	60.490	61.020	60.050	60.230	30.977	2,231,500
2012-09-13	59.290	60.360	59.090	60.180	30.952	2,149,400
2012-09-12	59.500	59.530	59.000	59.250	30.473	1,765,000
2012-09-11	59.680	59.990	59.070	59.360	30.530	1,792,800
2012-09-10	60.620	60.620	59.460	59.460	30.581	2,216,000
2012-09-07	61.150	61.470	60.560	60.560	31.147	1,850,700
2012-09-06	60.690	60.900	60.400	60.720	31.229	1,465,900
2012-09-05	60.720	60.780	59.950	60.330	31.029	1,119,900
2012-09-04	60.490	60.680	60.040	60.600	31.168	1,217,100
2012-08-31	60.820	60.820	60.040	60.400	31.065	2,111,400
2012-08-30	60.650	60.910	60.460	60.620	31.178	1,054,400
2012-08-29	61.050	61.240	60.890	60.920	31.332	761,100
2012-08-28	60.900	61.370	60.590	61.120	31.435	1,106,500
2012-08-27	60.890	61.330	60.560	61.030	31.389	1,797,400
2012-08-24	60.970	61.040	60.040	60.820	31.281	1,825,000
2012-08-23	60.760	61.610	60.520	61.270	31.512	2,026,100
2012-08-22	60.130	60.980	59.550	60.930	31.337	1,977,100
2012-08-21	60.160	60.420	59.830	60.320	31.024	1,139,400
2012-08-20	60.010	60.320	59.670	60.110	30.916	1,422,100
2012-08-17	60.050	60.230	59.830	60.170	30.946	1,844,700
2012-08-16	59.480	59.750	59.010	59.750	30.730	2,120,000
2012-08-15	59.230	59.700	59.160	59.560	30.633	1,193,000
2012-08-14	59.850	60.040	59.170	59.320	30.509	1,530,700
2012-08-13	60.130	60.410	59.690	59.760	30.736	1,665,500
2012-08-10	60.220	60.350	59.920	60.200	30.962	2,034,200
2012-08-09	60.690	61.010	60.180	60.250	30.988	1,685,100
2012-08-08	61.020	61.230	60.550	60.830	31.286	1,394,900
2012-08-07	62.480	62.530	61.380	61.410	31.584	1,157,000
2012-08-06	62.960	63.010	62.290	62.350	32.068	806,600
2012-08-03	63.270	63.430	62.580	62.710	32.253	995,600
2012-08-02	62.110	62.850	61.920	62.790	32.294	1,423,100
2012-08-01	63.370	63.830	62.500	62.500	32.145	1,484,200
2012-07-31	63.290	63.560	63.210	63.310	32.561	1,954,300
2012-07-30	63.020	63.520	62.870	63.330	32.572	1,569,700
2012-07-27	63.260	63.400	62.600	62.980	32.392	1,858,300
2012-07-26	64.250	64.440	62.120	62.920	32.361	2,475,500
2012-07-25	63.780	63.980	62.950	63.490	32.654	1,207,600
2012-07-24	63.910	64.100	62.850	63.460	32.639	1,434,500
2012-07-23	63.490	64.170	63.250	63.950	32.891	1,504,900
2012-07-20	64.020	64.650	63.780	64.090	32.963	2,115,300
2012-07-19	64.970	65.430	63.820	64.540	33.194	1,944,200
2012-07-18	65.160	65.440	64.640	64.950	33.405	1,660,500
2012-07-17	65.080	65.720	64.510	65.470	33.672	1,722,600
2012-07-16	64.790	64.980	64.370	64.820	33.338	1,048,500
2012-07-13	63.760	64.880	63.720	64.760	33.307	1,534,500
2012-07-12	62.690	63.990	62.440	63.640	32.731	1,647,600
2012-07-11	62.500	63.180	62.280	63.030	32.417	1,881,400
2012-07-10	63.450	64.380	62.220	62.550	32.171	1,372,100
2012-07-09	63.180	63.450	62.900	63.450	32.633	1,162,900
2012-07-06	62.350	63.360	62.230	63.210	32.510	1,053,000
2012-07-05	63.240	63.500	62.730	62.970	32.387	970,200
2012-07-03	62.690	63.510	62.610	63.460	32.639	1,080,400
2012-07-02	62.840	62.960	61.980	62.940	32.371	1,870,100
2012-06-29	61.550	62.400	61.190	62.360	32.073	2,398,000

← NewerPage 60 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.