Vivmark Residential historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-02	25.280	29.200	25.070	28.670	12.662	11,695,000
2008-12-01	29.830	29.940	23.750	23.850	10.533	10,673,900
2008-11-28	31.410	31.840	30.230	30.430	13.439	4,183,300
2008-11-26	29.060	31.600	28.330	31.410	13.872	8,237,700
2008-11-25	30.130	30.830	27.910	29.770	13.147	11,719,600
2008-11-24	26.270	30.760	24.990	29.940	13.222	11,988,300
2008-11-21	22.620	25.510	21.630	25.350	11.195	11,909,600
2008-11-20	23.100	25.530	21.270	22.130	9.773	12,193,600
2008-11-19	26.440	26.650	22.780	23.210	10.250	8,113,200
2008-11-18	26.700	27.880	25.110	26.500	11.703	5,222,700
2008-11-17	27.660	28.510	26.480	26.620	11.756	6,904,000
2008-11-14	30.990	31.890	27.220	27.660	12.216	6,471,600
2008-11-13	29.770	32.850	27.490	32.050	14.154	9,418,200
2008-11-12	31.090	31.230	29.040	29.150	12.874	6,516,700
2008-11-11	30.030	31.340	29.350	30.520	13.479	4,329,000
2008-11-10	33.570	33.570	29.920	30.330	13.395	4,665,200
2008-11-07	29.950	33.430	29.430	33.060	14.600	5,389,300
2008-11-06	31.160	31.510	29.540	29.830	13.174	4,710,200
2008-11-05	34.510	34.930	31.000	31.400	13.867	6,057,900
2008-11-04	33.130	35.560	32.920	35.140	15.519	4,832,100
2008-11-03	34.570	35.100	32.640	32.970	14.561	2,989,300
2008-10-31	32.430	35.220	31.630	34.930	15.426	5,742,300
2008-10-30	33.210	33.250	30.750	32.060	14.159	4,737,400
2008-10-29	31.820	33.750	30.590	31.930	14.101	5,957,900
2008-10-28	29.490	33.260	27.850	31.900	14.088	7,228,200
2008-10-27	29.690	31.660	28.380	28.720	12.684	4,663,500
2008-10-24	28.890	32.000	28.690	30.080	13.284	5,848,700
2008-10-23	30.080	31.700	28.200	31.500	13.911	7,068,200
2008-10-22	32.100	32.350	28.960	29.980	13.240	6,771,700
2008-10-21	32.760	34.000	32.180	32.520	14.362	3,620,900
2008-10-20	32.560	33.390	31.320	33.250	14.684	3,950,700
2008-10-17	31.670	33.810	30.470	32.510	14.357	4,459,100
2008-10-16	31.000	33.060	29.720	32.320	14.274	8,321,400
2008-10-15	35.740	35.740	29.740	30.280	13.373	8,150,900
2008-10-14	40.490	41.130	33.120	35.910	15.859	7,783,100
2008-10-13	41.490	41.490	36.560	39.440	17.418	7,524,900
2008-10-10	32.280	41.000	32.000	41.000	18.107	13,278,500
2008-10-09	37.100	38.240	33.320	33.380	14.742	7,359,100
2008-10-08	35.570	38.790	35.080	36.990	16.336	7,075,600
2008-10-07	38.100	38.870	36.020	36.640	16.181	8,087,100
2008-10-06	37.610	39.830	36.170	38.670	17.078	6,613,600
2008-10-03	41.620	42.110	38.920	39.140	17.285	5,206,500
2008-10-02	42.510	42.540	40.500	40.830	18.032	4,633,300
2008-10-01	43.100	43.760	42.630	43.090	19.030	3,228,000
2008-09-30	42.650	44.710	42.180	44.410	19.613	4,838,600
2008-09-29	44.610	44.880	41.000	41.520	18.337	5,469,600
2008-09-26	43.300	45.580	42.340	45.510	20.099	3,723,100
2008-09-25	43.400	44.390	42.350	43.850	19.366	3,795,700
2008-09-24	43.340	43.770	42.150	42.740	18.875	3,259,700
2008-09-23	43.400	44.750	42.630	43.180	19.070	3,908,800
2008-09-22	46.510	46.650	43.000	43.450	19.189	5,080,500
2008-09-19	48.300	49.000	44.490	47.530	20.991	9,509,900
2008-09-18	40.130	49.000	39.290	49.000	21.640	9,287,600
2008-09-17	40.540	41.720	39.320	39.660	17.515	5,837,400
2008-09-16	39.500	41.970	39.410	41.730	18.429	6,660,200
2008-09-15	42.580	42.580	39.600	40.000	17.665	6,455,200
2008-09-12	41.770	42.940	41.530	42.850	18.924	2,276,700
2008-09-11	41.350	42.400	40.840	42.370	18.712	3,681,000
2008-09-10	42.900	43.030	41.080	42.460	18.538	4,691,800
2008-09-09	44.690	44.740	41.780	42.260	18.451	5,509,800

← NewerPage 76 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.