Vivmark Residential historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2009-05-27 | 23.530 | 23.730 | 22.400 | 22.510 | 10.341 | 7,691,900 |
| 2009-05-26 | 22.220 | 23.790 | 22.000 | 23.650 | 10.865 | 8,400,000 |
| 2009-05-22 | 23.320 | 23.420 | 22.340 | 22.380 | 10.282 | 4,157,700 |
| 2009-05-21 | 22.840 | 23.380 | 22.400 | 23.050 | 10.589 | 5,183,500 |
| 2009-05-20 | 23.780 | 24.340 | 22.900 | 22.970 | 10.553 | 5,822,400 |
| 2009-05-19 | 23.980 | 24.150 | 23.160 | 23.380 | 10.741 | 6,412,400 |
| 2009-05-18 | 22.610 | 24.500 | 22.410 | 24.380 | 11.200 | 9,228,300 |
| 2009-05-15 | 22.560 | 22.890 | 21.700 | 22.040 | 10.125 | 7,331,400 |
| 2009-05-14 | 21.560 | 22.950 | 21.270 | 22.740 | 10.447 | 7,558,900 |
| 2009-05-13 | 22.150 | 22.180 | 21.020 | 21.280 | 9.776 | 8,079,200 |
| 2009-05-12 | 23.060 | 23.340 | 21.760 | 22.650 | 10.406 | 5,882,000 |
| 2009-05-11 | 23.500 | 23.820 | 22.710 | 22.790 | 10.470 | 7,301,600 |
| 2009-05-08 | 22.220 | 24.300 | 21.760 | 24.260 | 11.145 | 9,450,400 |
| 2009-05-07 | 23.710 | 23.880 | 21.160 | 21.600 | 9.923 | 11,395,500 |
| 2009-05-06 | 23.500 | 23.790 | 22.390 | 23.630 | 10.856 | 7,938,200 |
| 2009-05-05 | 23.520 | 23.630 | 22.410 | 22.990 | 10.562 | 7,513,400 |
| 2009-05-04 | 21.830 | 23.800 | 21.580 | 23.760 | 10.916 | 8,188,800 |
| 2009-05-01 | 22.700 | 22.850 | 21.250 | 21.470 | 9.864 | 6,420,300 |
| 2009-04-30 | 22.800 | 23.680 | 22.100 | 22.890 | 10.516 | 6,456,900 |
| 2009-04-29 | 21.740 | 22.950 | 21.450 | 22.580 | 10.373 | 7,602,400 |
| 2009-04-28 | 20.550 | 22.210 | 20.500 | 21.530 | 9.891 | 5,106,600 |
| 2009-04-27 | 22.490 | 22.660 | 20.460 | 20.990 | 9.643 | 8,252,800 |
| 2009-04-24 | 22.000 | 23.770 | 21.530 | 23.210 | 10.663 | 8,689,500 |
| 2009-04-23 | 21.000 | 22.320 | 20.630 | 22.060 | 10.135 | 6,888,600 |
| 2009-04-22 | 22.070 | 22.620 | 20.750 | 20.750 | 9.533 | 9,925,500 |
| 2009-04-21 | 19.350 | 22.900 | 19.100 | 22.900 | 10.520 | 10,946,300 |
| 2009-04-20 | 22.150 | 22.190 | 19.590 | 19.700 | 9.050 | 10,711,100 |
| 2009-04-17 | 22.690 | 23.650 | 21.840 | 22.670 | 10.415 | 8,670,100 |
| 2009-04-16 | 22.410 | 23.850 | 20.700 | 22.720 | 10.438 | 9,306,700 |
| 2009-04-15 | 20.190 | 22.500 | 20.020 | 22.400 | 10.291 | 9,822,000 |
| 2009-04-14 | 22.390 | 22.770 | 20.250 | 20.430 | 9.386 | 11,695,100 |
| 2009-04-13 | 22.390 | 23.500 | 21.900 | 22.920 | 10.530 | 7,356,400 |
| 2009-04-09 | 20.040 | 22.890 | 19.790 | 22.740 | 10.447 | 12,290,000 |
| 2009-04-08 | 19.350 | 19.840 | 18.780 | 19.400 | 8.913 | 8,162,700 |
| 2009-04-07 | 20.780 | 20.980 | 19.020 | 19.040 | 8.747 | 8,660,700 |
| 2009-04-06 | 21.320 | 21.950 | 20.500 | 21.470 | 9.864 | 7,365,300 |
| 2009-04-03 | 19.660 | 21.700 | 19.010 | 21.670 | 9.955 | 10,800,100 |
| 2009-04-02 | 19.050 | 19.960 | 18.440 | 19.710 | 9.055 | 12,955,800 |
| 2009-04-01 | 17.880 | 18.750 | 17.730 | 18.390 | 8.449 | 7,804,000 |
| 2009-03-31 | 17.670 | 18.690 | 17.240 | 18.350 | 8.430 | 11,658,600 |
| 2009-03-30 | 17.300 | 17.840 | 16.920 | 17.030 | 7.824 | 7,928,400 |
| 2009-03-27 | 19.210 | 19.300 | 18.360 | 18.500 | 8.499 | 6,824,100 |
| 2009-03-26 | 19.420 | 19.770 | 17.730 | 19.630 | 9.018 | 9,347,000 |
| 2009-03-25 | 19.040 | 19.580 | 17.260 | 19.170 | 8.807 | 10,457,400 |
| 2009-03-24 | 19.850 | 20.300 | 18.350 | 18.630 | 8.559 | 9,926,400 |
| 2009-03-23 | 17.540 | 20.780 | 17.540 | 20.560 | 9.445 | 14,607,500 |
| 2009-03-20 | 19.250 | 19.260 | 16.990 | 16.990 | 7.805 | 11,125,000 |
| 2009-03-19 | 21.690 | 21.760 | 19.050 | 19.200 | 8.821 | 9,279,000 |
| 2009-03-18 | 20.110 | 21.420 | 19.220 | 21.390 | 9.827 | 10,081,900 |
| 2009-03-17 | 18.630 | 20.410 | 18.040 | 20.380 | 9.363 | 8,508,600 |
| 2009-03-16 | 19.890 | 20.300 | 18.360 | 18.530 | 8.513 | 9,891,000 |
| 2009-03-13 | 21.110 | 21.110 | 19.490 | 20.330 | 9.340 | 7,726,400 |
| 2009-03-12 | 19.190 | 21.260 | 18.720 | 21.110 | 9.698 | 11,459,700 |
| 2009-03-11 | 20.190 | 20.530 | 19.110 | 19.680 | 8.819 | 11,420,000 |
| 2009-03-10 | 18.000 | 20.070 | 17.560 | 20.030 | 8.976 | 14,788,000 |
| 2009-03-09 | 16.830 | 17.690 | 16.580 | 17.590 | 7.883 | 7,775,400 |
| 2009-03-06 | 17.000 | 17.310 | 15.680 | 17.090 | 7.659 | 10,491,100 |
| 2009-03-05 | 17.440 | 17.590 | 16.530 | 16.710 | 7.488 | 9,143,900 |
| 2009-03-04 | 17.140 | 18.340 | 16.970 | 17.910 | 8.026 | 9,349,100 |
| 2009-03-03 | 17.070 | 17.860 | 16.260 | 16.960 | 7.600 | 9,435,100 |
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.
