Vivmark Residential historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-20	26.270	27.480	26.270	27.430	12.859	3,752,600
2009-08-19	26.250	26.480	25.950	26.400	12.376	3,261,300
2009-08-18	26.300	26.900	26.170	26.670	12.503	3,385,300
2009-08-17	26.420	26.720	26.020	26.140	12.254	5,544,100
2009-08-14	27.480	27.520	26.530	27.280	12.789	4,543,800
2009-08-13	28.280	28.350	27.660	27.850	13.056	3,439,600
2009-08-12	28.040	28.510	27.670	27.800	13.033	5,658,000
2009-08-11	28.700	28.980	27.520	27.760	13.014	6,398,200
2009-08-10	29.990	30.040	28.700	28.990	13.590	5,154,600
2009-08-07	28.280	30.750	28.090	30.050	14.087	7,473,000
2009-08-06	27.890	28.970	27.700	28.010	13.131	7,426,100
2009-08-05	26.120	27.720	25.820	27.610	12.943	6,384,600
2009-08-04	24.370	26.180	24.220	26.090	12.231	9,249,600
2009-08-03	24.310	24.540	24.170	24.440	11.457	5,736,000
2009-07-31	23.550	24.210	23.390	24.000	11.251	7,228,900
2009-07-30	22.800	23.940	22.550	23.620	11.073	9,257,700
2009-07-29	22.000	22.100	21.610	21.870	10.253	4,147,100
2009-07-28	21.530	22.360	21.400	22.200	10.407	4,327,100
2009-07-27	21.310	21.760	20.980	21.750	10.196	4,314,100
2009-07-24	21.190	21.430	20.860	21.230	9.953	4,206,200
2009-07-23	20.890	21.760	20.600	21.520	10.089	5,476,800
2009-07-22	20.290	21.140	20.290	20.710	9.709	3,083,300
2009-07-21	21.150	21.150	20.200	20.630	9.671	4,112,200
2009-07-20	20.300	20.950	20.190	20.890	9.793	4,257,500
2009-07-17	20.890	20.890	19.900	20.030	9.390	4,728,600
2009-07-16	20.580	21.100	20.150	20.920	9.807	3,721,100
2009-07-15	20.450	21.020	20.140	20.760	9.732	5,603,800
2009-07-14	20.170	20.470	19.620	20.240	9.488	3,884,800
2009-07-13	19.450	20.320	19.420	20.270	9.503	6,429,000
2009-07-10	19.390	19.660	18.800	19.260	9.029	3,490,300
2009-07-09	20.250	20.410	19.490	19.550	9.165	4,602,100
2009-07-08	20.650	20.650	19.520	20.040	9.395	7,221,900
2009-07-07	21.420	21.440	20.330	20.430	9.578	6,585,000
2009-07-06	21.100	21.620	20.880	21.570	10.112	6,792,300
2009-07-02	22.050	22.080	20.910	21.000	9.845	5,958,200
2009-07-01	22.340	22.520	22.200	22.330	10.468	3,471,200
2009-06-30	22.150	22.490	21.960	22.230	10.421	3,616,700
2009-06-29	22.300	22.410	21.880	22.140	10.379	3,752,800
2009-06-26	22.060	22.430	21.690	22.270	10.440	3,109,100
2009-06-25	21.820	22.290	21.420	22.170	10.393	3,871,600
2009-06-24	21.690	22.180	21.670	21.940	10.285	3,585,300
2009-06-23	21.720	22.060	21.330	21.650	10.149	4,283,100
2009-06-22	22.110	22.310	21.350	21.480	10.070	6,454,000
2009-06-19	23.030	23.030	22.060	22.390	10.496	4,897,400
2009-06-18	22.070	22.710	21.720	22.510	10.553	4,512,100
2009-06-17	22.250	22.670	21.840	21.910	10.271	5,222,200
2009-06-16	22.950	23.170	22.050	22.330	10.468	4,066,300
2009-06-15	23.480	23.500	22.480	22.720	10.651	6,314,100
2009-06-12	23.050	23.920	22.890	23.910	11.209	4,855,300
2009-06-11	23.860	24.080	22.960	23.060	10.810	5,304,900
2009-06-10	25.340	25.340	23.440	24.120	11.081	7,419,900
2009-06-09	24.820	25.150	24.420	24.980	11.476	4,659,900
2009-06-08	24.560	25.030	24.330	24.740	11.366	4,867,800
2009-06-05	25.310	25.480	24.440	24.640	11.320	6,119,200
2009-06-04	24.110	25.380	24.110	24.990	11.481	5,896,300
2009-06-03	24.170	24.690	23.950	24.610	11.306	4,626,000
2009-06-02	25.220	25.430	24.170	24.250	11.141	6,518,500
2009-06-01	24.570	26.240	24.400	25.250	11.600	8,458,000
2009-05-29	23.490	24.340	23.040	24.340	11.182	5,962,800
2009-05-28	22.960	23.530	22.370	23.440	10.769	6,029,400

← NewerPage 73 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.