Vivmark Residential historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-12	41.410	42.210	40.870	41.650	18.185	2,421,800
2008-06-11	41.910	42.080	41.000	41.330	17.834	2,539,700
2008-06-10	41.010	42.100	40.760	41.780	18.028	2,150,200
2008-06-09	42.530	43.240	41.310	41.350	17.843	2,234,100
2008-06-06	43.340	43.820	42.330	42.550	18.361	2,482,700
2008-06-05	44.000	44.350	43.540	44.160	19.055	2,358,600
2008-06-04	42.900	43.940	42.730	43.670	18.844	2,630,500
2008-06-03	42.280	43.060	42.120	42.910	18.516	2,510,300
2008-06-02	41.900	42.010	41.450	41.770	18.024	1,621,500
2008-05-30	42.510	42.670	42.060	42.290	18.248	1,786,800
2008-05-29	41.450	42.740	41.440	42.590	18.378	1,860,500
2008-05-28	41.510	41.820	41.070	41.760	18.020	1,885,400
2008-05-27	41.180	41.920	40.960	41.560	17.933	1,553,200
2008-05-23	40.700	41.350	40.630	40.970	17.679	1,639,300
2008-05-22	41.790	42.060	41.550	41.740	18.011	1,795,700
2008-05-21	43.510	43.740	41.870	41.930	18.093	2,141,700
2008-05-20	44.390	44.440	43.080	43.260	18.667	1,542,200
2008-05-19	44.850	44.890	44.020	44.450	19.180	1,455,600
2008-05-16	44.150	44.460	43.570	44.070	19.016	1,541,800
2008-05-15	43.610	44.360	43.040	44.250	19.094	2,009,000
2008-05-14	43.630	44.080	43.270	43.860	18.926	1,344,100
2008-05-13	43.640	43.640	42.670	43.310	18.688	1,391,100
2008-05-12	41.840	43.570	41.840	43.470	18.758	1,753,100
2008-05-09	40.930	42.180	40.930	41.650	17.972	1,862,700
2008-05-08	42.840	42.840	41.310	41.850	18.058	1,426,500
2008-05-07	43.830	44.150	42.170	42.280	18.244	1,920,200
2008-05-06	43.100	44.070	42.950	43.980	18.978	2,207,800
2008-05-05	43.290	43.440	42.700	43.380	18.719	1,352,500
2008-05-02	43.220	44.390	42.630	43.630	18.827	4,411,700
2008-05-01	40.390	43.130	40.390	42.990	18.550	2,035,700
2008-04-30	42.620	43.140	41.520	41.520	17.916	1,936,800
2008-04-29	42.690	43.070	42.180	42.430	18.309	1,703,300
2008-04-28	43.600	43.700	42.850	42.940	18.529	1,608,700
2008-04-25	43.640	43.870	43.330	43.800	18.900	2,097,000
2008-04-24	42.520	43.460	42.170	43.340	18.701	1,947,800
2008-04-23	41.430	42.420	41.240	42.350	18.274	1,627,900
2008-04-22	41.760	41.980	41.170	41.320	17.830	1,751,500
2008-04-21	41.990	42.200	41.730	41.960	18.106	1,733,400
2008-04-18	42.900	43.130	41.920	42.390	18.291	1,780,400
2008-04-17	41.910	42.490	41.660	42.390	18.291	1,708,900
2008-04-16	40.860	42.400	40.520	42.290	18.248	3,255,000
2008-04-15	40.360	40.850	39.860	40.570	17.506	2,614,200
2008-04-14	40.390	40.920	40.110	40.180	17.338	1,975,300
2008-04-11	40.300	41.000	39.900	40.350	17.411	1,759,900
2008-04-10	40.980	41.180	40.460	40.870	17.636	3,425,700
2008-04-09	42.190	42.230	40.980	40.980	17.683	2,680,400
2008-04-08	43.050	43.050	42.000	42.110	18.171	2,540,800
2008-04-07	43.640	43.780	42.690	43.280	18.676	1,814,600
2008-04-04	43.990	44.060	43.120	43.290	18.680	2,595,100
2008-04-03	43.330	43.750	42.830	43.750	18.878	3,700,600
2008-04-02	44.490	44.560	42.970	43.260	18.667	3,107,400
2008-04-01	42.210	44.280	42.030	44.260	19.098	4,099,500
2008-03-31	40.260	42.130	40.260	41.490	17.903	3,439,100
2008-03-28	41.280	41.310	40.200	40.350	17.411	3,236,500
2008-03-27	42.340	42.340	41.000	41.010	17.696	2,927,000
2008-03-26	43.500	43.500	41.570	41.580	17.942	3,722,900
2008-03-25	43.440	43.780	42.600	43.530	18.783	4,192,300
2008-03-24	42.320	43.770	42.320	43.510	18.775	4,266,000
2008-03-20	40.580	42.440	40.450	42.230	18.222	3,855,600
2008-03-19	41.260	41.690	40.280	40.380	17.424	3,162,900

← NewerPage 78 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.