Vivmark Residential historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-03-18	39.000	40.610	38.490	40.590	17.515	4,780,400
2008-03-17	37.670	38.990	37.530	38.260	16.509	5,347,600
2008-03-14	38.850	39.320	37.160	38.620	16.665	4,545,300
2008-03-13	37.570	38.880	36.520	38.640	16.673	4,844,700
2008-03-12	38.800	40.190	38.240	38.240	16.292	3,879,700
2008-03-11	37.140	38.940	37.090	38.790	16.527	5,099,800
2008-03-10	37.160	37.330	36.030	36.240	15.440	2,561,800
2008-03-07	36.200	37.420	35.760	37.210	15.854	4,017,300
2008-03-06	38.700	38.750	36.600	36.710	15.640	3,257,400
2008-03-05	38.830	39.560	38.290	38.740	16.505	2,134,400
2008-03-04	38.710	39.060	37.860	38.810	16.535	2,804,300
2008-03-03	38.050	39.280	37.940	39.150	16.680	3,187,900
2008-02-29	38.460	38.890	38.040	38.180	16.267	3,417,000
2008-02-28	39.690	39.690	38.600	38.820	16.539	2,516,300
2008-02-27	40.110	40.680	39.660	40.040	17.059	2,324,900
2008-02-26	40.830	40.980	40.030	40.410	17.217	3,451,400
2008-02-25	40.040	41.260	39.430	41.220	17.562	3,241,600
2008-02-22	39.400	40.090	38.670	40.090	17.081	2,810,100
2008-02-21	39.940	40.600	39.080	39.250	16.723	3,624,000
2008-02-20	38.100	39.940	38.010	39.880	16.991	4,169,900
2008-02-19	39.110	39.280	37.960	38.260	16.301	3,156,700
2008-02-15	38.130	38.600	37.750	38.600	16.446	2,884,500
2008-02-14	38.890	39.170	37.530	38.140	16.250	1,906,000
2008-02-13	38.830	39.220	38.030	38.850	16.552	2,785,200
2008-02-12	36.720	38.600	36.720	38.590	16.441	3,090,200
2008-02-11	37.430	37.530	36.430	36.570	15.581	1,868,800
2008-02-08	38.180	38.560	36.860	37.400	15.934	3,129,100
2008-02-07	37.400	38.780	36.920	38.570	16.433	3,062,900
2008-02-06	38.420	39.000	36.950	37.490	15.973	4,522,200
2008-02-05	37.530	38.270	36.220	36.510	15.555	3,301,300
2008-02-04	38.650	38.650	37.450	38.100	16.233	2,618,700
2008-02-01	37.500	39.000	37.100	38.750	16.510	4,394,700
2008-01-31	36.360	37.850	35.750	37.370	15.922	3,633,700
2008-01-30	37.720	38.500	36.550	36.820	15.687	4,294,700
2008-01-29	37.910	38.380	37.330	37.760	16.088	3,370,000
2008-01-28	37.660	37.830	36.670	37.740	16.079	4,433,500
2008-01-25	37.880	38.400	37.250	37.610	16.024	4,168,500
2008-01-24	37.560	37.700	36.570	37.450	15.956	3,377,000
2008-01-23	32.850	38.150	32.540	37.520	15.986	7,953,100
2008-01-22	31.070	34.390	31.070	33.910	14.448	4,141,000
2008-01-18	33.300	34.000	32.020	32.720	13.941	3,420,300
2008-01-17	33.360	34.020	32.920	33.050	14.081	3,234,600
2008-01-16	32.690	34.000	32.540	33.400	14.230	2,764,800
2008-01-15	33.170	33.330	32.280	32.780	13.966	3,016,400
2008-01-14	34.110	34.430	32.720	33.690	14.354	2,336,000
2008-01-11	34.000	34.510	32.910	33.640	14.332	3,434,600
2008-01-10	32.650	34.840	31.860	34.140	14.546	3,848,200
2008-01-09	32.770	33.660	31.480	33.540	14.290	3,656,200
2008-01-08	34.130	35.360	32.970	33.110	14.107	3,260,300
2008-01-07	33.650	34.100	32.660	33.880	14.435	2,668,400
2008-01-04	34.660	34.870	33.260	33.380	14.222	3,262,200
2008-01-03	36.160	36.730	34.720	34.890	14.865	2,209,400
2008-01-02	36.330	37.060	35.970	36.430	15.521	2,685,700

← NewerPage 79 of 79 · 4,733 trading days

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.