Vivmark Residential Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	61.02	61.71	60.56	61.51	61.51	0.75%	4,185,340
Sep 24, 2026	61.32	61.68	60.63	61.05	61.05	-0.39%	4,010,566
Sep 23, 2026	62.41	62.58	61.08	61.29	61.29	-1.70%	5,469,691
Sep 22, 2026	61.14	62.47	61.04	62.35	62.35	1.61%	6,215,403
Sep 21, 2026	61.34	61.76	60.74	61.36	61.36	0.23%	4,320,432
Sep 18, 2026	62.12	62.51	61.09	61.22	61.22	-2.84%	14,800,523
Sep 17, 2026	63.14	63.71	62.80	63.01	63.01	0.03%	5,043,644
Sep 16, 2026	65.43	65.76	62.98	62.99	62.99	-4.02%	7,911,818
Sep 15, 2026	66.15	66.15	65.11	65.63	65.63	-1.04%	6,928,719
Sep 14, 2026	65.27	66.45	65.27	66.32	66.32	1.19%	6,117,585
Sep 11, 2026	65.44	65.95	65.23	65.54	65.54	0.80%	6,398,035
Sep 10, 2026	65.33	65.56	64.60	65.02	65.02	0.06%	8,285,635
Sep 9, 2026	66.23	66.34	64.73	64.98	64.98	-1.83%	7,071,526
Sep 8, 2026	65.75	66.26	65.35	66.19	66.19	1.29%	6,435,861
Sep 4, 2026	64.82	65.90	64.69	65.35	65.35	0.60%	6,402,968
Sep 3, 2026	65.63	65.72	64.45	64.96	64.96	0.08%	3,633,744
Sep 2, 2026	65.58	65.62	64.25	64.91	64.91	-0.57%	4,279,677
Sep 1, 2026	65.00	65.70	64.95	65.28	65.28	0.21%	5,056,700
Aug 31, 2026	65.28	65.54	64.64	65.14	65.14	-0.61%	5,664,374
Aug 28, 2026	65.89	66.10	65.08	65.54	65.54	0.06%	4,585,400
Aug 27, 2026	66.32	67.26	65.48	65.50	65.50	-1.99%	4,127,494
Aug 26, 2026	67.63	67.77	66.82	66.83	66.83	-1.17%	4,925,910
Aug 25, 2026	68.02	68.32	67.33	67.62	67.62	-0.76%	5,760,422
Aug 24, 2026	67.36	68.62	67.36	68.14	68.14	2.02%	6,201,085
Aug 21, 2026	65.28	66.91	65.28	66.79	66.79	2.53%	7,162,718
Aug 20, 2026	65.33	66.00	64.72	65.14	65.14	1.23%	4,325,991
Aug 19, 2026	64.27	64.99	63.68	64.35	64.35	0.50%	6,007,537
Aug 18, 2026	64.16	65.05	63.69	64.03	64.03	-2.84%	6,385,282
Aug 14, 2026	66.08	66.46	65.43	65.90	65.90	0.08%	6,938,895
Aug 13, 2026	64.54	66.60	64.54	65.85	65.85	2.29%	4,875,027
Aug 12, 2026	64.84	65.20	64.25	64.37	64.37	-1.08%	10,350,885
Aug 11, 2026	65.60	65.93	65.06	65.08	65.08	-1.13%	1,549,436
Aug 10, 2026	66.74	66.74	65.55	65.82	65.82	-1.98%	1,260,545
Aug 7, 2026	66.98	67.46	66.43	67.15	67.15	0.54%	1,860,445
Aug 6, 2026	68.63	68.63	66.57	66.79	66.79	-1.61%	1,794,050
Aug 5, 2026	68.03	68.21	67.39	67.89	67.89	0.19%	1,652,266
Aug 4, 2026	67.01	67.87	66.77	67.76	67.76	0.25%	1,262,343
Aug 3, 2026	66.45	67.75	66.23	67.59	67.59	1.71%	1,693,326
Jul 31, 2026	66.84	67.04	66.27	66.46	66.46	-1.16%	2,039,160
Jul 30, 2026	68.29	68.69	66.64	67.23	67.23	-2.43%	1,809,132
Jul 29, 2026	68.75	69.05	68.32	68.90	68.90	1.08%	1,557,787
Jul 28, 2026	67.81	68.74	67.54	68.17	68.17	1.51%	2,696,054
Jul 27, 2026	67.66	68.14	67.12	67.15	67.15	-1.08%	1,507,384
Jul 24, 2026	68.71	68.89	67.49	67.89	67.89	-0.62%	1,988,043
Jul 23, 2026	67.91	69.09	67.88	68.31	68.31	0.28%	2,655,461
Jul 22, 2026	68.48	68.64	67.86	68.12	68.12	-0.20%	1,735,279
Jul 21, 2026	68.73	68.77	68.11	68.26	68.26	-0.62%	1,713,198
Jul 20, 2026	68.92	69.19	68.48	68.69	68.69	-0.36%	2,169,381
Jul 17, 2026	70.00	70.61	68.40	68.93	68.93	-1.52%	2,832,439
Jul 16, 2026	68.48	70.08	68.25	70.00	70.00	2.74%	2,081,287