Vivmark Residential historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-08	44.000	44.750	43.030	44.690	19.512	5,154,400
2008-09-05	41.280	42.350	40.950	42.350	18.490	2,964,100
2008-09-04	43.740	43.740	41.540	41.650	18.185	3,573,600
2008-09-03	42.590	43.850	42.020	43.780	19.115	3,320,900
2008-09-02	42.760	43.460	41.600	42.410	18.517	2,829,300
2008-08-29	42.420	42.920	42.020	42.200	18.425	2,252,200
2008-08-28	42.010	43.010	41.760	42.950	18.752	3,600,800
2008-08-27	42.010	42.260	41.010	41.830	18.263	2,569,800
2008-08-26	41.430	42.380	41.020	42.050	18.359	2,888,000
2008-08-25	42.930	42.930	41.220	41.390	18.071	2,817,100
2008-08-22	41.890	42.910	41.370	42.750	18.665	3,722,600
2008-08-21	41.010	42.000	40.980	41.340	18.049	4,786,900
2008-08-20	42.500	43.010	41.700	42.410	18.517	3,490,900
2008-08-19	43.380	43.750	42.200	42.580	18.591	4,947,800
2008-08-18	45.350	45.350	43.540	43.940	19.185	3,257,900
2008-08-15	45.700	46.330	44.610	44.890	19.599	2,812,500
2008-08-14	43.560	45.900	43.560	45.570	19.896	2,642,800
2008-08-13	45.370	45.680	44.090	44.640	19.490	3,445,400
2008-08-12	46.310	46.680	44.970	45.300	19.778	3,821,500
2008-08-11	45.700	47.720	45.470	47.140	20.582	4,339,700
2008-08-08	43.900	45.910	43.400	45.600	19.909	3,648,900
2008-08-07	44.790	45.500	43.380	43.690	19.075	5,181,000
2008-08-06	45.290	46.480	44.610	45.960	20.066	4,214,200
2008-08-05	44.450	47.290	44.350	46.870	20.464	5,170,700
2008-08-04	44.140	44.570	43.330	44.110	19.259	3,490,200
2008-08-01	43.650	44.330	42.070	44.120	19.263	3,757,900
2008-07-31	41.690	44.000	41.270	43.170	18.848	3,524,300
2008-07-30	43.810	44.000	41.770	43.390	18.944	3,802,300
2008-07-29	41.590	44.580	41.590	43.710	19.084	4,881,000
2008-07-28	42.720	43.300	41.350	41.470	18.106	3,617,000
2008-07-25	41.790	43.180	41.250	42.720	18.652	4,006,000
2008-07-24	44.410	44.410	40.920	41.290	18.028	5,804,300
2008-07-23	43.270	45.370	42.790	44.540	19.446	4,911,300
2008-07-22	41.550	43.340	40.940	43.170	18.848	3,899,200
2008-07-21	41.330	41.960	41.000	41.760	18.233	3,056,800
2008-07-18	41.260	41.770	40.360	41.300	18.032	3,971,400
2008-07-17	40.870	41.640	39.660	41.310	18.036	5,419,000
2008-07-16	37.360	40.740	37.000	40.480	17.674	4,945,400
2008-07-15	38.390	39.430	37.330	37.600	16.416	5,827,500
2008-07-14	39.730	40.100	38.320	38.440	16.783	4,959,500
2008-07-11	38.020	40.360	37.000	39.270	17.146	3,346,700
2008-07-10	37.740	39.590	37.600	39.020	17.036	3,742,700
2008-07-09	40.770	41.020	37.550	38.100	16.635	4,453,500
2008-07-08	39.930	41.790	38.050	41.120	17.953	5,536,900
2008-07-07	37.860	38.660	37.470	37.790	16.499	3,751,200
2008-07-03	37.690	38.290	37.220	37.830	16.517	1,314,300
2008-07-02	38.100	38.220	37.230	37.290	16.281	2,336,800
2008-07-01	37.610	38.320	36.840	38.190	16.674	3,990,400
2008-06-30	38.130	39.100	37.760	38.270	16.709	2,207,900
2008-06-27	38.700	39.010	38.050	38.250	16.700	2,476,600
2008-06-26	39.670	39.960	38.240	38.380	16.757	2,996,700
2008-06-25	39.670	41.100	39.670	40.190	17.547	2,438,500
2008-06-24	39.100	39.970	38.630	39.590	17.285	2,296,600
2008-06-23	40.520	40.670	39.140	39.260	17.141	2,056,300
2008-06-20	41.640	41.800	40.290	40.350	17.617	2,370,000
2008-06-19	40.850	41.610	40.300	41.610	18.167	2,060,700
2008-06-18	41.070	41.530	40.480	40.740	17.787	2,562,600
2008-06-17	43.800	43.800	41.500	41.510	18.124	1,699,500
2008-06-16	42.170	43.430	41.870	43.300	18.905	1,955,900
2008-06-13	41.870	42.610	41.340	42.610	18.604	1,922,200

← NewerPage 77 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.