Vivmark Residential historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	54.700	54.930	52.690	52.910	26.634	1,762,900
2011-10-10	52.930	54.670	52.800	54.620	27.495	2,334,100
2011-10-07	53.530	53.780	51.920	51.990	26.171	2,918,200
2011-10-06	51.240	53.530	51.130	53.470	26.916	3,081,400
2011-10-05	52.160	52.220	48.790	51.700	26.025	3,088,900
2011-10-04	49.390	52.360	48.460	52.220	26.287	3,300,000
2011-10-03	51.530	52.290	49.620	49.660	24.998	3,107,000
2011-09-30	52.870	53.510	51.860	51.870	26.110	2,715,700
2011-09-29	53.880	53.960	52.690	53.590	26.976	2,750,300
2011-09-28	53.420	54.080	52.560	52.720	26.538	3,581,900
2011-09-27	54.380	54.450	53.110	53.420	26.891	2,745,300
2011-09-26	53.750	53.820	52.140	53.340	26.850	2,845,200
2011-09-23	51.220	53.280	51.070	53.130	26.745	4,408,500
2011-09-22	50.790	51.880	50.380	51.330	25.839	4,637,000
2011-09-21	55.680	55.990	52.090	52.330	26.342	4,771,700
2011-09-20	56.970	57.080	55.650	55.670	28.023	2,939,500
2011-09-19	56.810	57.340	56.300	56.720	28.552	2,508,900
2011-09-16	58.140	58.800	57.370	57.800	29.095	4,319,800
2011-09-15	59.460	59.590	58.160	58.650	29.353	3,109,800
2011-09-14	60.000	60.080	58.240	58.790	29.423	3,195,800
2011-09-13	60.240	60.390	59.420	59.810	29.934	2,504,300
2011-09-12	58.810	60.080	58.640	60.060	30.059	2,174,000
2011-09-09	60.920	61.430	59.500	59.810	29.934	2,522,900
2011-09-08	61.140	62.080	60.700	61.670	30.865	2,101,600
2011-09-07	60.410	61.430	59.240	61.390	30.724	1,849,000
2011-09-06	58.440	59.910	57.860	59.430	29.744	2,106,500
2011-09-02	59.510	60.620	59.130	59.710	29.884	2,186,100
2011-09-01	61.030	61.500	60.290	60.530	30.294	2,221,100
2011-08-31	60.880	61.440	60.310	61.180	30.619	2,538,100
2011-08-30	60.460	60.830	59.100	60.490	30.274	2,228,000
2011-08-29	59.470	60.230	59.130	60.160	30.109	1,640,100
2011-08-26	57.400	58.800	56.120	58.650	29.353	2,204,500
2011-08-25	59.400	60.000	57.250	57.930	28.993	2,709,800
2011-08-24	57.750	59.040	57.450	59.030	29.543	2,063,300
2011-08-23	56.560	57.930	56.150	57.910	28.983	2,293,200
2011-08-22	57.650	57.670	55.810	56.540	28.297	2,796,700
2011-08-19	56.580	58.240	56.330	56.490	28.272	3,297,500
2011-08-18	59.190	59.190	56.890	57.540	28.798	5,385,100
2011-08-17	61.360	61.660	60.140	60.560	30.309	2,274,200
2011-08-16	60.310	61.310	60.020	61.080	30.569	4,345,900
2011-08-15	59.490	61.000	59.250	60.780	30.419	4,113,000
2011-08-12	59.250	60.390	58.520	59.050	29.553	3,341,200
2011-08-11	56.120	59.900	55.790	58.790	29.423	4,551,300
2011-08-10	56.040	58.680	55.290	56.010	28.032	6,145,700
2011-08-09	52.750	57.300	52.000	57.270	28.662	6,122,200
2011-08-08	54.380	54.880	51.930	51.950	26.000	4,841,600
2011-08-05	57.960	58.020	55.150	55.660	27.857	6,278,700
2011-08-04	58.960	59.500	57.130	57.200	28.627	5,079,300
2011-08-03	59.940	60.080	58.610	59.730	29.894	4,879,000
2011-08-02	60.980	61.290	60.010	60.010	30.034	3,766,900
2011-08-01	62.450	62.530	61.020	61.410	30.734	2,429,800
2011-07-29	61.170	62.050	60.910	61.820	30.940	2,611,000
2011-07-28	62.330	62.380	61.090	61.720	30.890	3,320,400
2011-07-27	63.120	63.420	62.460	62.490	31.275	3,180,200
2011-07-26	63.100	63.710	62.750	63.510	31.785	1,975,700
2011-07-25	63.060	63.740	62.810	63.060	31.560	1,869,400
2011-07-22	63.220	63.860	62.910	63.680	31.871	1,648,600
2011-07-21	63.410	63.520	62.790	63.070	31.565	2,428,900
2011-07-20	62.190	62.770	61.890	62.640	31.350	2,150,800
2011-07-19	61.900	62.240	61.320	62.160	31.110	2,344,900

← NewerPage 64 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.