Vivmark Residential historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-02	17.120	17.840	16.430	16.720	7.493	11,334,500
2009-02-27	17.580	18.570	17.510	17.600	7.887	11,621,900
2009-02-26	19.790	19.870	17.980	18.100	8.111	8,960,100
2009-02-25	19.540	20.300	18.650	19.460	8.721	10,468,500
2009-02-24	18.700	20.310	18.490	20.200	9.052	10,582,100
2009-02-23	20.720	20.720	18.460	18.490	8.286	9,466,000
2009-02-20	18.600	20.620	18.260	20.470	9.173	10,064,300
2009-02-19	20.650	20.740	18.550	18.830	8.438	7,230,300
2009-02-18	19.230	19.990	18.650	19.920	8.927	7,209,300
2009-02-17	19.900	20.440	18.970	19.210	8.609	10,100,700
2009-02-13	21.770	22.290	20.990	21.050	9.433	7,990,200
2009-02-12	21.640	22.310	20.400	21.940	9.832	8,805,300
2009-02-11	21.200	22.450	20.660	22.290	9.989	7,852,600
2009-02-10	22.690	23.460	20.850	21.050	9.433	9,892,600
2009-02-09	23.150	23.530	22.490	23.460	10.513	4,736,100
2009-02-06	21.780	23.270	21.230	23.070	10.338	7,683,300
2009-02-05	23.170	23.170	20.790	21.390	9.586	10,376,200
2009-02-04	24.000	24.790	23.320	23.420	10.495	6,421,300
2009-02-03	24.550	24.550	23.540	23.750	10.643	6,045,100
2009-02-02	23.360	24.260	22.930	24.190	10.840	5,949,700
2009-01-30	25.600	25.810	23.390	23.930	10.724	8,420,700
2009-01-29	26.530	26.680	24.780	24.980	11.194	8,511,800
2009-01-28	26.220	27.520	25.320	27.360	12.261	8,995,500
2009-01-27	24.990	25.470	24.510	25.020	11.212	4,719,400
2009-01-26	25.540	25.540	24.310	24.710	11.073	4,876,400
2009-01-23	23.510	25.320	23.420	25.130	11.262	5,988,300
2009-01-22	24.770	25.590	23.750	24.380	10.926	8,357,000
2009-01-21	24.650	26.340	23.400	26.190	11.737	9,158,200
2009-01-20	26.990	27.270	24.000	24.180	10.836	9,891,500
2009-01-16	27.010	27.450	25.260	27.270	12.221	8,853,600
2009-01-15	24.910	27.240	24.310	26.220	11.750	7,516,500
2009-01-14	24.840	25.480	24.470	24.970	11.190	7,298,800
2009-01-13	24.250	26.170	24.060	25.690	11.513	6,397,700
2009-01-12	25.880	25.900	24.010	24.350	10.912	5,852,500
2009-01-09	27.130	27.200	25.610	25.820	11.571	5,056,600
2009-01-08	27.010	27.290	26.400	26.920	12.064	4,434,200
2009-01-07	27.390	28.170	27.000	27.220	12.198	4,039,000
2009-01-06	27.570	28.220	26.690	27.940	12.521	6,549,700
2009-01-05	27.940	28.390	26.950	27.290	12.230	4,817,700
2009-01-02	29.870	29.870	28.050	28.230	12.651	3,956,500
2008-12-31	27.850	30.060	27.640	29.820	13.363	4,479,500
2008-12-30	27.040	28.390	27.040	28.140	12.610	3,746,500
2008-12-29	27.920	28.000	26.440	26.980	12.091	3,511,200
2008-12-26	27.770	28.320	27.340	28.110	12.597	1,393,600
2008-12-24	27.830	28.280	27.480	27.760	12.440	1,381,100
2008-12-23	28.660	29.150	27.360	27.520	12.333	4,255,900
2008-12-22	28.920	28.920	27.050	28.400	12.727	6,683,900
2008-12-19	29.460	30.140	28.400	29.530	13.233	6,874,900
2008-12-18	32.850	32.870	28.330	28.860	12.933	10,460,800
2008-12-17	32.110	34.570	30.790	33.290	14.702	7,527,100
2008-12-16	29.940	33.480	29.280	33.190	14.658	12,022,800
2008-12-15	31.330	31.430	28.690	29.660	13.099	6,673,600
2008-12-12	26.660	31.750	26.170	31.650	13.978	10,914,100
2008-12-11	33.800	34.040	27.060	27.430	12.114	14,001,800
2008-12-10	32.640	34.620	31.810	34.480	15.227	6,454,900
2008-12-09	33.880	34.910	31.400	31.970	14.119	7,606,300
2008-12-08	34.650	34.870	32.400	34.600	15.280	9,834,600
2008-12-05	29.940	34.020	28.890	33.640	14.856	8,747,500
2008-12-04	29.630	32.590	28.920	29.540	13.046	9,983,800
2008-12-03	27.390	31.050	26.890	30.680	13.549	10,239,000

← NewerPage 75 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.