Vivmark Residential Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	64.25	65.66	63.70	65.51	65.51	0.40%	6,354,952
Nov 5, 2026	65.00	65.97	64.20	65.25	65.25	2.40%	8,368,228
Nov 4, 2026	63.07	64.15	62.19	63.72	63.72	2.71%	6,331,601
Nov 3, 2026	61.84	62.13	61.12	62.04	62.04	-0.29%	3,817,532
Nov 2, 2026	61.97	62.59	61.51	62.22	62.22	0.52%	4,245,714
Oct 30, 2026	62.29	62.52	61.31	61.90	61.90	0.24%	5,265,773
Oct 29, 2026	61.47	61.78	60.83	61.75	61.75	1.40%	3,668,692
Oct 28, 2026	61.86	62.10	60.65	60.90	60.90	-2.64%	4,030,990
Oct 27, 2026	62.59	62.82	62.21	62.55	62.55	-0.37%	2,879,275
Oct 26, 2026	63.03	63.62	62.74	62.78	62.78	-0.40%	3,672,123
Oct 23, 2026	63.79	64.08	62.71	63.03	63.03	-0.85%	4,301,714
Oct 22, 2026	62.08	63.72	61.95	63.57	63.57	2.55%	3,546,513
Oct 21, 2026	62.25	62.85	61.76	61.99	61.99	0.16%	3,452,446
Oct 20, 2026	61.35	62.14	60.82	61.89	61.89	1.69%	3,088,655
Oct 19, 2026	60.90	61.00	60.54	60.86	60.86	-0.65%	3,698,604
Oct 16, 2026	61.38	61.73	60.78	61.26	61.26	0.13%	6,733,060
Oct 15, 2026	61.76	61.81	60.79	61.18	61.18	0.63%	4,771,662
Oct 14, 2026	60.96	61.25	60.50	60.80	60.80	-0.65%	4,770,359
Oct 13, 2026	61.94	61.94	60.67	61.20	61.20	-0.08%	3,449,837
Oct 12, 2026	61.13	61.27	60.26	61.25	61.25	0.15%	5,022,336
Oct 9, 2026	60.34	61.32	59.87	61.16	61.16	1.97%	3,583,354
Oct 8, 2026	59.23	60.22	59.06	59.98	59.98	1.16%	6,575,393
Oct 7, 2026	60.50	60.55	59.28	59.29	59.29	-1.79%	4,023,649
Oct 6, 2026	59.83	60.93	59.83	60.37	60.37	0.47%	4,073,538
Oct 5, 2026	58.64	60.17	58.64	60.09	60.09	1.70%	5,927,388
Oct 2, 2026	60.31	60.55	59.46	59.79	59.09	-0.63%	6,499,658
Oct 1, 2026	60.47	60.57	59.66	60.17	59.46	-0.97%	4,698,712
Sep 30, 2026	61.34	61.44	60.70	60.76	60.05	-0.96%	4,779,267
Sep 29, 2026	60.98	61.64	60.68	61.35	60.63	-0.03%	3,673,654
Sep 28, 2026	61.49	61.77	60.55	61.37	60.65	-0.23%	5,174,980
Sep 25, 2026	61.02	61.71	60.56	61.51	60.79	0.75%	4,477,294
Sep 24, 2026	61.32	61.68	60.63	61.05	60.33	-0.39%	4,199,068
Sep 23, 2026	62.41	62.58	61.08	61.29	60.57	-1.70%	6,200,353
Sep 22, 2026	61.14	62.47	61.04	62.35	61.62	1.61%	7,135,651
Sep 21, 2026	61.34	61.76	60.74	61.36	60.64	0.23%	4,370,778
Sep 18, 2026	62.12	62.51	61.09	61.22	60.50	-2.84%	15,383,789
Sep 17, 2026	63.14	63.71	62.80	63.01	62.27	0.03%	5,047,041
Sep 16, 2026	65.43	65.76	62.98	62.99	62.25	-4.02%	7,912,572
Sep 15, 2026	66.15	66.15	65.11	65.63	64.86	-1.04%	7,103,840
Sep 14, 2026	65.27	66.45	65.27	66.32	65.54	1.19%	6,164,094
Sep 11, 2026	65.44	65.95	65.23	65.54	64.77	0.80%	6,726,344
Sep 10, 2026	65.33	65.56	64.60	65.02	64.26	0.06%	8,285,694
Sep 9, 2026	66.23	66.34	64.73	64.98	64.22	-1.83%	7,200,167
Sep 8, 2026	65.75	66.26	65.35	66.19	65.41	1.29%	6,438,750
Sep 4, 2026	64.82	65.90	64.69	65.35	64.58	0.60%	6,495,768
Sep 3, 2026	65.63	65.72	64.45	64.96	64.20	0.08%	3,641,559
Sep 2, 2026	65.58	65.62	64.25	64.91	64.15	-0.57%	4,378,728
Sep 1, 2026	65.00	65.70	64.95	65.28	64.51	0.21%	5,556,492
Aug 31, 2026	65.28	65.54	64.64	65.14	64.37	-0.61%	6,279,111
Aug 28, 2026	65.89	66.10	65.08	65.54	64.77	0.06%	4,749,532