Vivmark Residential historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	62.610	62.800	62.080	62.330	31.882	1,501,600
2012-04-02	62.470	62.740	62.220	62.570	32.005	1,957,300
2012-03-30	61.800	62.790	61.630	62.620	32.030	3,133,900
2012-03-29	60.450	61.430	60.090	61.320	31.365	1,994,600
2012-03-28	60.680	60.940	60.260	60.790	31.094	2,109,700
2012-03-27	61.090	61.270	60.760	60.800	31.099	1,709,700
2012-03-26	60.760	60.950	60.490	60.950	31.176	1,694,900
2012-03-23	59.600	60.560	59.540	60.150	30.767	1,671,600
2012-03-22	60.100	60.100	59.050	59.500	30.435	1,713,400
2012-03-21	60.690	60.690	60.200	60.360	30.874	1,553,000
2012-03-20	60.500	61.020	60.450	60.790	30.921	1,446,800
2012-03-19	60.010	61.410	59.720	61.030	31.044	2,394,800
2012-03-16	59.500	60.150	59.390	59.970	30.504	2,721,100
2012-03-15	60.420	60.420	59.300	59.550	30.291	2,645,000
2012-03-14	60.870	60.930	60.020	60.440	30.743	1,733,700
2012-03-13	59.650	60.870	59.650	60.820	30.937	2,376,800
2012-03-12	59.410	59.920	59.270	59.520	30.275	1,813,500
2012-03-09	58.400	59.410	58.210	59.310	30.169	2,357,900
2012-03-08	58.770	58.850	57.840	58.220	29.614	1,721,400
2012-03-07	58.430	58.500	57.750	58.340	29.675	1,895,300
2012-03-06	58.240	58.740	58.110	58.280	29.645	1,872,400
2012-03-05	57.680	58.650	57.410	58.630	29.823	1,266,400
2012-03-02	57.410	57.870	57.320	57.660	29.329	953,000
2012-03-01	56.840	57.500	56.790	57.410	29.202	1,356,200
2012-02-29	57.240	57.590	56.720	56.890	28.938	1,688,600
2012-02-28	57.870	58.080	56.880	57.030	29.009	1,368,400
2012-02-27	57.570	58.020	57.060	57.710	29.355	1,262,200
2012-02-24	57.770	58.180	57.400	58.060	29.533	1,397,700
2012-02-23	57.000	57.630	56.990	57.600	29.299	1,558,700
2012-02-22	57.480	57.840	56.910	56.910	28.948	1,595,500
2012-02-21	58.510	58.640	57.340	57.540	29.268	1,653,100
2012-02-17	58.730	58.730	57.830	58.510	29.762	1,602,900
2012-02-16	57.640	58.220	57.620	58.220	29.614	1,600,900
2012-02-15	57.960	58.010	57.300	57.720	29.360	2,171,900
2012-02-14	58.750	58.760	57.540	57.770	29.385	1,736,500
2012-02-13	59.020	59.160	58.650	58.910	29.965	897,900
2012-02-10	58.180	58.810	58.040	58.590	29.802	1,412,100
2012-02-09	59.480	59.500	58.530	58.660	29.838	1,150,600
2012-02-08	59.490	59.760	58.970	59.500	30.265	3,077,400
2012-02-07	59.410	59.870	59.330	59.620	30.326	2,110,200
2012-02-06	59.920	60.240	59.580	59.770	30.403	1,569,600
2012-02-03	60.070	60.570	59.890	60.250	30.647	2,379,400
2012-02-02	58.370	59.780	57.530	59.700	30.367	2,702,900
2012-02-01	60.000	60.480	59.450	60.020	30.530	2,062,300
2012-01-31	59.670	59.850	59.170	59.550	30.291	3,124,400
2012-01-30	58.970	59.320	58.670	59.300	30.164	2,159,000
2012-01-27	59.130	59.720	58.810	59.630	30.331	2,139,000
2012-01-26	58.700	59.690	58.510	59.250	30.138	3,578,700
2012-01-25	56.460	58.190	56.300	58.130	29.568	2,195,900
2012-01-24	56.090	56.670	55.930	56.600	28.790	2,627,400
2012-01-23	55.520	56.580	55.390	56.460	28.719	2,154,400
2012-01-20	55.470	55.940	55.040	55.770	28.368	2,559,400
2012-01-19	55.980	56.080	55.470	55.510	28.236	3,114,900
2012-01-18	55.670	56.170	55.540	55.890	28.429	2,929,500
2012-01-17	55.800	56.050	55.380	55.580	28.271	3,225,300
2012-01-13	53.560	55.130	53.560	55.000	27.976	3,742,300
2012-01-12	54.940	55.050	54.010	54.070	27.503	2,217,500
2012-01-11	55.110	55.290	54.840	55.050	28.002	2,570,900
2012-01-10	55.670	55.690	55.100	55.190	28.073	2,377,400
2012-01-09	55.600	55.820	54.890	55.000	27.976	1,767,900

← NewerPage 62 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.