Vivmark Residential historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	56.420	56.560	55.640	55.690	28.327	2,283,400
2012-01-05	56.050	56.620	55.840	56.350	28.663	1,884,600
2012-01-04	56.320	56.430	55.920	56.150	28.561	2,405,500
2012-01-03	57.770	58.370	56.410	56.600	28.790	2,780,000
2011-12-30	57.240	57.710	57.000	57.030	29.009	1,272,900
2011-12-29	56.780	57.270	56.640	57.130	29.060	1,282,200
2011-12-28	57.400	57.540	56.590	56.710	28.846	1,380,900
2011-12-27	57.260	57.930	56.910	57.650	29.324	928,500
2011-12-23	57.860	57.880	57.140	57.470	29.233	1,126,600
2011-12-22	56.770	57.990	56.630	57.550	29.273	2,369,000
2011-12-21	57.240	57.270	56.190	56.540	28.760	1,817,300
2011-12-20	56.350	57.270	56.090	57.090	29.039	1,984,600
2011-12-19	56.130	56.270	55.360	55.440	28.200	2,057,400
2011-12-16	55.800	56.920	55.650	55.850	28.409	3,022,500
2011-12-15	54.770	55.540	54.550	55.360	28.159	2,263,900
2011-12-14	53.550	55.270	53.340	54.720	27.545	3,041,300
2011-12-13	53.950	54.800	53.400	53.710	27.037	2,527,600
2011-12-12	53.800	53.880	52.940	53.690	27.027	2,312,400
2011-12-09	53.520	54.710	53.480	54.400	27.384	2,183,000
2011-12-08	54.250	54.280	53.350	53.540	26.951	3,003,700
2011-12-07	53.360	54.600	53.010	54.410	27.389	2,566,000
2011-12-06	53.740	53.930	53.210	53.560	26.961	1,742,100
2011-12-05	55.120	55.170	53.230	53.710	27.037	2,625,700
2011-12-02	54.650	55.400	54.170	54.250	27.308	1,550,300
2011-12-01	54.910	54.920	53.700	54.130	27.248	2,779,100
2011-11-30	54.540	55.420	53.900	55.190	27.782	4,215,900
2011-11-29	53.240	53.430	52.390	52.900	26.629	2,327,000
2011-11-28	54.390	54.510	52.600	53.090	26.724	2,360,800
2011-11-25	52.330	53.820	52.100	52.630	26.493	867,700
2011-11-23	53.340	53.340	52.300	52.560	26.458	1,888,900
2011-11-22	53.820	54.380	53.680	53.810	27.087	1,352,300
2011-11-21	53.880	54.290	53.470	54.010	27.188	2,765,500
2011-11-18	54.720	54.940	53.910	54.700	27.535	2,837,600
2011-11-17	56.390	56.540	54.020	54.360	27.364	3,311,800
2011-11-16	58.140	58.140	56.580	56.650	28.517	2,914,700
2011-11-15	57.490	58.990	57.350	58.750	29.574	1,697,900
2011-11-14	58.550	58.920	57.530	57.760	29.075	1,904,200
2011-11-11	58.070	59.120	57.640	59.030	29.715	1,881,100
2011-11-10	57.340	57.760	56.800	57.290	28.839	2,362,000
2011-11-09	58.490	58.630	56.630	56.780	28.582	2,173,800
2011-11-08	59.170	59.450	57.640	59.360	29.881	1,465,500
2011-11-07	58.670	59.420	57.960	58.880	29.639	1,467,300
2011-11-04	58.450	58.620	57.640	58.470	29.433	2,308,500
2011-11-03	58.510	59.110	57.020	58.940	29.669	2,615,800
2011-11-02	57.120	58.270	56.940	58.190	29.292	2,788,600
2011-11-01	56.540	57.500	55.990	56.120	28.250	3,608,900
2011-10-31	57.910	59.240	57.450	58.680	29.538	2,533,400
2011-10-28	59.960	59.960	58.210	58.750	29.574	2,788,000
2011-10-27	59.300	60.320	57.770	59.960	30.183	2,855,300
2011-10-26	57.090	57.250	55.850	57.010	28.698	2,361,800
2011-10-25	56.640	56.900	55.780	56.380	28.381	2,892,600
2011-10-24	56.700	57.770	56.460	57.150	28.768	3,145,200
2011-10-21	55.290	56.850	55.240	56.700	28.542	2,279,800
2011-10-20	54.480	54.890	53.490	54.600	27.485	2,041,700
2011-10-19	55.190	55.840	54.370	54.550	27.459	2,002,100
2011-10-18	53.500	55.430	53.150	55.200	27.787	2,239,100
2011-10-17	53.450	54.650	53.100	53.350	26.855	3,697,800
2011-10-14	54.420	55.390	54.030	55.320	27.847	2,092,100
2011-10-13	53.320	54.070	52.490	53.610	26.986	1,860,000
2011-10-12	53.270	54.580	52.940	53.950	27.157	2,339,800

← NewerPage 63 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.