Vivmark Residential historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-10	45.880	47.120	45.360	47.000	22.703	4,667,400
2010-05-07	44.330	45.520	42.800	43.430	20.979	4,620,900
2010-05-06	45.990	47.450	41.500	44.330	21.413	6,124,000
2010-05-05	46.700	47.350	45.920	46.270	22.350	3,228,800
2010-05-04	46.980	47.560	46.500	47.010	22.708	3,873,100
2010-05-03	45.640	48.000	45.640	47.520	22.954	4,182,200
2010-04-30	45.630	47.080	45.130	45.270	21.867	4,705,600
2010-04-29	44.510	47.380	44.260	47.160	22.780	5,231,700
2010-04-28	44.170	44.420	43.760	43.920	21.215	3,128,700
2010-04-27	44.940	45.380	43.680	43.700	21.109	3,517,000
2010-04-26	45.130	45.670	44.860	45.260	21.862	3,190,400
2010-04-23	43.850	44.650	43.460	44.600	21.544	3,670,100
2010-04-22	42.500	43.850	42.250	43.750	21.133	3,168,900
2010-04-21	41.970	43.530	41.850	42.940	20.742	3,602,600
2010-04-20	41.360	42.010	41.000	42.010	20.293	1,986,600
2010-04-19	40.770	41.520	40.540	41.150	19.877	2,764,300
2010-04-16	41.750	42.170	40.960	41.110	19.858	4,141,400
2010-04-15	42.980	43.170	41.930	42.040	20.307	3,183,500
2010-04-14	43.380	43.380	42.800	43.090	20.814	2,726,700
2010-04-13	41.960	43.170	41.900	43.030	20.785	3,347,100
2010-04-12	41.910	42.160	41.710	41.970	20.273	2,788,600
2010-04-09	40.710	41.960	40.690	41.950	20.264	3,562,500
2010-04-08	40.330	40.620	40.180	40.560	19.592	3,425,600
2010-04-07	41.410	41.610	40.460	40.630	19.626	3,551,700
2010-04-06	40.070	41.600	39.960	41.560	20.075	3,894,800
2010-04-05	39.260	40.260	39.210	40.230	19.433	3,486,200
2010-04-01	39.470	39.470	38.840	39.130	18.901	2,455,000
2010-03-31	39.140	39.590	39.000	39.150	18.911	2,559,400
2010-03-30	39.380	39.760	39.110	39.490	19.075	2,619,600
2010-03-29	39.540	39.560	39.110	39.360	19.013	2,162,900
2010-03-26	39.680	39.840	39.080	39.350	19.008	2,853,700
2010-03-25	39.570	40.190	39.450	39.500	19.080	4,088,900
2010-03-24	39.110	39.700	39.050	39.370	19.017	4,154,300
2010-03-23	39.500	39.620	39.020	39.540	19.100	2,193,000
2010-03-22	39.090	39.760	38.950	39.650	19.153	2,609,300
2010-03-19	39.310	39.830	39.090	39.310	18.988	4,076,800
2010-03-18	39.910	40.430	39.610	39.640	19.148	3,333,700
2010-03-17	39.570	39.980	39.290	39.910	19.278	2,725,600
2010-03-16	38.380	39.480	38.200	39.370	19.017	3,139,400
2010-03-15	37.970	38.270	37.490	38.110	18.409	2,118,100
2010-03-12	38.300	38.500	37.800	38.070	18.389	2,517,800
2010-03-11	38.010	38.150	37.610	38.140	18.423	2,073,600
2010-03-10	38.410	38.490	37.900	38.410	18.390	3,577,600
2010-03-09	37.350	38.630	37.310	38.300	18.338	5,593,900
2010-03-08	37.250	37.710	37.150	37.620	18.012	2,450,200
2010-03-05	36.270	37.310	36.030	37.270	17.845	3,557,400
2010-03-04	35.940	36.190	35.790	36.080	17.275	2,356,300
2010-03-03	36.200	36.200	35.740	35.840	17.160	2,456,600
2010-03-02	36.220	36.360	35.930	36.120	17.294	2,009,000
2010-03-01	36.450	36.450	35.980	36.100	17.284	2,461,500
2010-02-26	36.210	36.500	36.010	36.080	17.275	3,645,800
2010-02-25	35.670	36.250	35.340	36.240	17.351	2,843,400
2010-02-24	35.840	36.110	35.480	36.110	17.289	3,003,000
2010-02-23	35.970	35.970	35.480	35.700	17.093	4,729,700
2010-02-22	35.500	36.230	35.210	35.920	17.198	4,216,900
2010-02-19	34.880	35.590	34.700	35.460	16.978	3,696,200
2010-02-18	34.390	35.260	34.370	35.070	16.791	3,128,900
2010-02-17	34.440	34.670	34.300	34.600	16.566	2,615,100
2010-02-16	33.800	34.450	33.560	34.390	16.466	3,112,600
2010-02-12	32.450	33.260	32.190	33.200	15.896	3,192,800

← NewerPage 70 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.