Vivmark Residential historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-20	56.970	57.540	56.440	57.400	28.563	1,652,200
2011-04-19	56.020	56.340	55.850	56.300	28.016	1,765,200
2011-04-18	56.030	56.380	55.840	55.990	27.862	1,930,800
2011-04-15	56.440	56.870	56.180	56.800	28.265	1,833,600
2011-04-14	55.610	56.480	55.590	56.220	27.976	2,132,700
2011-04-13	55.850	56.010	55.740	55.840	27.787	1,643,100
2011-04-12	55.360	55.910	55.310	55.680	27.707	1,667,100
2011-04-11	55.600	55.900	55.390	55.550	27.643	1,359,700
2011-04-08	56.190	56.190	55.360	55.570	27.653	1,355,600
2011-04-07	56.250	56.260	55.500	55.810	27.772	1,721,800
2011-04-06	56.530	56.530	56.150	56.300	28.016	1,490,700
2011-04-05	56.170	56.490	56.120	56.330	28.031	1,129,200
2011-04-04	56.710	56.870	56.070	56.310	28.021	1,190,200
2011-04-01	56.780	56.930	56.340	56.670	28.200	1,731,000
2011-03-31	55.400	56.430	55.400	56.410	28.071	1,659,600
2011-03-30	54.990	55.760	54.580	55.590	27.663	1,545,000
2011-03-29	54.490	54.840	53.940	54.710	27.225	1,266,200
2011-03-28	54.620	54.850	54.250	54.630	27.185	1,227,500
2011-03-25	54.290	54.850	54.100	54.450	27.095	1,162,100
2011-03-24	54.270	54.370	53.540	54.180	26.961	1,832,800
2011-03-23	54.110	54.360	53.350	54.010	26.876	1,857,400
2011-03-22	54.900	55.080	54.270	54.540	27.140	1,427,200
2011-03-21	55.460	55.460	54.760	54.910	27.324	1,726,700
2011-03-18	55.070	55.120	54.390	54.690	27.215	3,335,500
2011-03-17	54.680	54.680	53.550	54.300	27.021	1,971,500
2011-03-16	54.350	54.920	53.520	53.970	26.688	2,837,800
2011-03-15	52.700	54.990	52.700	54.550	26.975	2,715,100
2011-03-14	54.240	54.510	53.980	54.180	26.792	1,619,600
2011-03-11	53.430	54.630	53.270	54.550	26.975	1,723,500
2011-03-10	53.670	53.770	53.220	53.430	26.421	1,675,900
2011-03-09	53.740	54.510	53.410	54.060	26.733	1,508,000
2011-03-08	52.820	54.000	52.710	53.880	26.644	2,051,900
2011-03-07	53.470	53.620	52.440	52.620	26.021	1,736,100
2011-03-04	54.040	54.440	52.990	53.320	26.367	2,558,400
2011-03-03	53.670	54.260	53.670	54.210	26.807	1,833,800
2011-03-02	53.530	53.670	52.870	53.140	26.278	1,853,600
2011-03-01	55.070	55.070	53.490	53.570	26.490	2,191,400
2011-02-28	53.650	55.440	53.410	55.110	27.252	3,259,000
2011-02-25	52.960	53.400	52.850	53.360	26.387	4,568,900
2011-02-24	53.240	53.530	52.180	52.550	25.986	3,093,100
2011-02-23	53.990	54.390	52.930	53.320	26.367	2,179,200
2011-02-22	53.480	54.570	53.310	53.950	26.678	1,621,800
2011-02-18	53.580	54.300	53.490	54.030	26.718	1,402,200
2011-02-17	53.530	53.900	53.390	53.660	26.535	1,114,300
2011-02-16	54.510	54.660	53.280	53.600	26.505	1,950,800
2011-02-15	54.270	54.740	54.060	54.190	26.797	1,506,600
2011-02-14	54.590	54.690	54.040	54.590	26.995	1,032,400
2011-02-11	53.820	54.620	53.640	54.550	26.975	1,538,200
2011-02-10	53.490	54.300	53.440	54.160	26.782	1,854,800
2011-02-09	53.290	53.880	53.290	53.800	26.604	1,275,300
2011-02-08	53.620	53.940	53.490	53.510	26.461	1,236,200
2011-02-07	53.340	53.940	53.150	53.710	26.560	1,154,700
2011-02-04	54.420	54.430	52.990	53.080	26.248	2,507,700
2011-02-03	54.650	55.290	53.590	54.410	26.906	2,404,900
2011-02-02	54.210	54.980	54.210	54.800	27.099	1,766,800
2011-02-01	54.520	54.730	53.720	54.600	27.000	2,258,100
2011-01-31	53.190	54.340	53.150	54.190	26.797	2,283,100
2011-01-28	53.860	53.980	52.630	52.890	26.154	2,122,800
2011-01-27	53.140	53.840	52.800	53.810	26.609	2,145,800
2011-01-26	52.660	53.280	52.410	52.950	26.184	1,694,100

← NewerPage 66 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.