Vivmark Residential historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-13	31.100	31.820	31.100	31.590	14.967	2,472,700
2009-11-12	31.250	31.660	31.100	31.110	14.740	3,026,000
2009-11-11	30.810	31.620	30.810	31.420	14.887	3,174,100
2009-11-10	30.100	30.920	29.690	30.590	14.494	4,411,200
2009-11-09	29.050	30.090	29.050	30.070	14.247	6,172,300
2009-11-06	28.840	29.110	28.470	28.850	13.669	3,174,100
2009-11-05	28.750	29.400	28.630	29.270	13.868	3,373,400
2009-11-04	29.470	29.600	28.480	28.550	13.527	4,492,700
2009-11-03	28.490	29.310	28.270	29.200	13.835	4,484,200
2009-11-02	29.110	29.630	28.050	28.880	13.683	4,316,700
2009-10-30	28.920	29.440	28.050	28.880	13.683	7,614,800
2009-10-29	28.070	29.190	27.980	29.060	13.769	5,203,600
2009-10-28	28.520	29.090	27.540	27.560	13.058	4,830,900
2009-10-27	29.080	29.250	28.600	28.740	13.617	3,042,900
2009-10-26	28.940	29.810	28.940	29.110	13.792	4,039,300
2009-10-23	29.160	29.210	28.650	28.970	13.726	4,156,900
2009-10-22	28.350	29.190	28.100	29.160	13.816	4,553,000
2009-10-21	29.090	29.590	28.270	28.330	13.423	3,791,200
2009-10-20	29.480	29.580	28.840	29.040	13.759	3,095,800
2009-10-19	29.230	29.710	28.910	29.610	14.029	3,937,700
2009-10-16	29.670	29.720	28.990	29.060	13.769	3,786,400
2009-10-15	30.100	30.350	29.790	29.970	14.200	2,621,200
2009-10-14	29.990	30.570	29.960	30.430	14.418	4,591,400
2009-10-13	29.980	30.200	29.500	29.650	14.048	3,282,700
2009-10-12	30.300	30.640	29.960	30.200	14.309	1,913,000
2009-10-09	29.620	30.290	29.260	30.210	14.314	5,047,100
2009-10-08	29.310	30.000	29.200	29.810	14.124	4,628,000
2009-10-07	28.830	29.320	28.520	29.030	13.754	2,796,300
2009-10-06	29.670	29.880	28.530	29.000	13.740	3,952,400
2009-10-05	28.850	29.650	28.850	29.380	13.920	3,976,600
2009-10-02	28.340	29.650	28.180	28.620	13.560	4,708,400
2009-10-01	30.570	30.760	28.800	28.900	13.693	6,215,600
2009-09-30	30.780	31.120	30.250	30.700	14.546	5,780,700
2009-09-29	30.740	31.720	30.590	30.720	14.555	4,609,200
2009-09-28	30.370	31.470	30.370	31.460	14.906	4,052,900
2009-09-25	30.240	30.820	29.920	30.240	14.328	4,239,700
2009-09-24	31.490	31.840	29.970	30.390	14.399	5,863,700
2009-09-23	32.880	33.020	31.250	31.250	14.806	4,758,600
2009-09-22	32.000	33.060	32.000	32.860	15.569	4,248,800
2009-09-21	31.550	32.410	31.390	31.700	15.020	4,229,000
2009-09-18	32.050	32.150	31.310	31.750	15.043	6,120,500
2009-09-17	31.690	32.910	31.140	31.610	14.977	4,615,500
2009-09-16	30.400	32.010	30.400	31.990	14.997	4,974,100
2009-09-15	30.130	30.870	29.700	30.560	14.326	5,167,800
2009-09-14	28.950	30.020	28.680	30.010	14.069	2,956,800
2009-09-11	29.270	29.370	28.700	29.150	13.665	4,175,000
2009-09-10	28.770	29.360	28.140	29.240	13.708	3,974,100
2009-09-09	27.470	28.770	27.200	28.770	13.487	5,792,000
2009-09-08	26.880	27.580	26.710	27.570	12.925	3,984,700
2009-09-04	26.310	26.670	25.880	26.660	12.498	2,870,200
2009-09-03	26.190	26.480	25.720	26.470	12.409	4,455,100
2009-09-02	26.490	26.490	25.910	25.910	12.147	4,332,500
2009-09-01	27.110	27.510	26.050	26.120	12.245	6,034,800
2009-08-31	27.360	27.630	27.080	27.310	12.803	3,744,700
2009-08-28	28.110	28.260	27.250	27.800	13.033	4,384,600
2009-08-27	27.950	27.950	27.120	27.900	13.079	3,446,500
2009-08-26	27.430	27.830	27.280	27.820	13.042	3,534,600
2009-08-25	27.800	28.180	27.160	27.360	12.826	4,886,000
2009-08-24	27.780	28.070	27.300	27.450	12.868	3,407,600
2009-08-21	27.610	28.660	27.300	27.650	12.962	4,455,100

← NewerPage 72 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.