Vivmark Residential historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-28	50.000	50.250	48.250	48.750	23.886	3,036,500
2010-10-27	49.760	50.140	49.340	49.790	24.395	2,911,900
2010-10-26	50.220	50.570	49.960	50.150	24.572	2,507,100
2010-10-25	51.190	51.290	50.420	50.490	24.738	4,056,500
2010-10-22	51.690	51.880	50.760	50.830	24.905	2,598,300
2010-10-21	51.690	52.200	51.210	51.510	25.238	1,792,800
2010-10-20	50.470	52.020	50.470	51.510	25.238	3,179,400
2010-10-19	50.170	50.950	49.910	50.240	24.616	2,741,800
2010-10-18	49.950	50.690	49.850	50.670	24.827	2,231,600
2010-10-15	50.310	50.490	49.830	49.950	24.474	2,142,400
2010-10-14	49.780	50.180	49.340	49.760	24.381	2,005,000
2010-10-13	49.760	50.360	49.390	49.950	24.474	1,946,900
2010-10-12	48.460	49.670	48.300	49.480	24.244	2,485,000
2010-10-11	48.590	48.940	48.360	48.550	23.788	973,000
2010-10-08	48.640	48.850	48.200	48.630	23.827	1,504,800
2010-10-07	48.810	49.160	48.280	48.510	23.768	1,362,900
2010-10-06	48.850	49.020	48.120	48.580	23.803	1,785,100
2010-10-05	48.790	49.050	48.210	48.890	23.954	2,612,800
2010-10-04	47.720	48.380	47.700	48.230	23.631	2,653,600
2010-10-01	47.780	47.980	47.230	47.820	23.430	2,905,400
2010-09-30	47.740	48.260	47.240	47.570	23.308	3,515,900
2010-09-29	47.710	47.770	47.180	47.390	23.220	2,003,400
2010-09-28	48.210	48.210	47.160	48.060	23.548	3,046,000
2010-09-27	49.240	49.260	48.090	48.120	23.577	2,905,600
2010-09-24	48.540	49.310	48.470	49.260	24.136	2,899,200
2010-09-23	48.480	49.070	47.720	47.800	23.420	3,172,400
2010-09-22	48.910	49.490	48.790	49.040	24.028	2,899,800
2010-09-21	49.510	50.350	49.050	49.150	24.082	4,086,500
2010-09-20	49.170	50.800	48.980	50.480	24.734	3,573,800
2010-09-17	48.830	49.150	48.490	48.870	23.945	3,088,700
2010-09-16	48.700	49.040	48.370	48.750	23.886	1,993,400
2010-09-15	48.210	49.150	47.820	48.960	23.823	2,773,700
2010-09-14	47.760	48.240	47.330	47.980	23.346	2,776,300
2010-09-13	48.440	48.440	47.360	47.900	23.307	3,360,500
2010-09-10	47.430	48.010	47.240	47.630	23.176	2,373,300
2010-09-09	49.080	49.080	47.350	47.440	23.084	2,760,700
2010-09-08	48.330	48.790	47.960	48.260	23.483	2,052,200
2010-09-07	48.420	48.990	48.130	48.210	23.458	2,536,000
2010-09-03	48.610	49.020	48.070	48.860	23.775	2,411,800
2010-09-02	47.830	48.410	47.740	48.100	23.405	2,722,800
2010-09-01	46.490	48.140	46.290	47.840	23.278	4,911,200
2010-08-31	45.170	46.060	44.900	45.830	22.300	2,266,300
2010-08-30	45.760	46.070	45.170	45.200	21.994	1,832,700
2010-08-27	45.210	45.920	44.190	45.890	22.329	2,299,200
2010-08-26	45.560	46.000	44.930	44.980	21.887	2,369,100
2010-08-25	44.400	45.590	44.170	45.380	22.081	2,432,000
2010-08-24	44.230	45.060	43.870	44.610	21.707	2,406,600
2010-08-23	45.050	45.420	44.890	44.920	21.857	1,503,500
2010-08-20	44.260	45.010	44.140	44.850	21.823	1,690,700
2010-08-19	45.820	45.870	44.310	44.660	21.731	2,887,000
2010-08-18	45.900	46.120	45.510	45.950	22.359	1,947,400
2010-08-17	45.350	46.170	44.950	45.900	22.334	2,771,500
2010-08-16	44.580	45.340	44.390	44.880	21.838	1,493,100
2010-08-13	44.620	45.200	44.620	44.880	21.838	1,660,900
2010-08-12	44.460	45.080	44.230	44.670	21.736	2,459,100
2010-08-11	45.320	46.220	45.150	45.430	22.106	3,202,000
2010-08-10	46.580	47.520	46.380	47.080	22.908	2,864,800
2010-08-09	46.290	47.050	45.960	46.990	22.865	2,614,000
2010-08-06	45.210	46.050	44.930	45.850	22.310	1,940,900
2010-08-05	46.450	46.770	45.880	45.910	22.339	2,940,600

← NewerPage 68 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.