Vivmark Residential historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-04	46.980	47.200	46.550	46.820	22.782	2,270,800
2010-08-03	47.120	47.280	46.460	46.940	22.840	2,514,900
2010-08-02	46.730	47.570	46.310	47.330	23.030	3,711,900
2010-07-30	44.560	46.070	44.520	45.850	22.310	2,621,700
2010-07-29	46.950	47.500	44.590	45.210	21.998	4,020,200
2010-07-28	46.330	47.030	45.940	46.560	22.655	2,404,700
2010-07-27	47.150	47.150	45.660	46.440	22.597	2,295,600
2010-07-26	45.150	46.760	45.020	46.720	22.733	2,520,800
2010-07-23	44.690	45.250	43.790	45.150	21.969	3,281,800
2010-07-22	43.510	45.250	43.510	44.920	21.857	4,437,400
2010-07-21	44.670	44.670	42.710	42.850	20.850	3,680,600
2010-07-20	42.850	44.210	42.480	44.120	21.468	3,978,200
2010-07-19	42.710	43.860	42.290	43.640	21.235	2,747,500
2010-07-16	44.260	44.680	42.390	42.690	20.772	3,822,700
2010-07-15	44.770	44.930	43.530	44.800	21.799	2,241,000
2010-07-14	44.630	45.100	43.900	44.690	21.745	2,382,400
2010-07-13	44.940	45.460	44.770	45.230	22.008	3,037,200
2010-07-12	44.140	44.510	43.630	44.310	21.561	2,235,600
2010-07-09	43.250	44.120	43.200	44.050	21.434	2,367,100
2010-07-08	43.080	43.820	42.370	43.310	21.074	4,442,700
2010-07-07	40.430	42.580	40.270	42.530	20.694	4,950,300
2010-07-06	41.890	41.920	39.690	40.220	19.570	5,215,800
2010-07-02	41.080	41.580	39.980	40.670	19.789	5,050,700
2010-07-01	41.850	42.100	40.530	41.650	20.266	4,304,700
2010-06-30	42.170	42.950	41.590	41.640	20.261	4,034,400
2010-06-29	43.240	43.410	41.890	42.140	20.505	4,887,400
2010-06-28	44.810	44.830	43.640	43.890	21.356	1,673,200
2010-06-25	43.430	44.850	43.080	44.560	21.682	3,500,400
2010-06-24	43.970	44.120	42.850	42.950	20.899	3,188,300
2010-06-23	43.840	44.870	43.080	44.340	21.575	2,969,800
2010-06-22	45.740	45.790	43.800	43.850	21.337	3,535,100
2010-06-21	46.490	46.920	45.360	45.560	22.169	2,183,200
2010-06-18	46.530	46.670	45.670	45.760	22.266	3,650,500
2010-06-17	45.980	46.730	45.940	46.330	22.543	3,299,500
2010-06-16	45.660	46.220	45.570	45.850	22.310	2,532,600
2010-06-15	45.520	46.480	45.110	46.430	22.428	2,938,400
2010-06-14	44.970	45.470	44.720	45.220	21.843	3,884,900
2010-06-11	43.600	44.610	43.380	44.550	21.520	2,146,600
2010-06-10	42.470	44.260	42.290	44.200	21.350	3,536,300
2010-06-09	42.250	43.380	41.590	41.810	20.196	4,334,500
2010-06-08	41.050	41.970	39.790	41.820	20.201	4,228,500
2010-06-07	41.550	42.040	40.770	40.860	19.737	4,264,800
2010-06-04	42.970	43.830	41.000	41.230	19.916	5,332,000
2010-06-03	44.540	45.040	43.940	44.310	21.404	3,332,300
2010-06-02	44.750	44.780	43.700	44.510	21.500	5,248,800
2010-06-01	44.630	45.390	44.200	44.330	21.413	3,497,500
2010-05-28	45.610	46.040	44.990	45.130	21.800	3,608,300
2010-05-27	44.290	45.830	43.850	45.750	22.099	3,851,800
2010-05-26	44.080	44.640	43.120	43.370	20.950	4,133,800
2010-05-25	41.440	43.440	40.900	43.400	20.964	4,319,600
2010-05-24	44.040	44.070	42.540	42.610	20.582	3,220,200
2010-05-21	41.390	44.010	41.270	43.960	21.235	5,660,700
2010-05-20	43.200	43.900	42.200	42.280	20.423	5,757,100
2010-05-19	44.290	45.430	43.190	44.500	21.495	3,753,800
2010-05-18	46.820	46.870	44.430	44.590	21.539	3,734,800
2010-05-17	45.710	46.530	44.480	45.910	22.176	3,228,200
2010-05-14	46.430	46.740	45.000	45.620	22.036	3,804,700
2010-05-13	48.010	48.320	46.920	47.010	22.708	2,891,200
2010-05-12	47.460	48.460	47.270	48.100	23.234	3,339,900
2010-05-11	46.280	47.930	45.950	47.330	22.862	3,829,600

← NewerPage 69 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.