Vivmark Residential Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	64.16	64.49	63.69	64.19	-	0.83%	2,242,555
Aug 17, 2026	65.96	66.10	63.26	63.66	63.66	-3.50%	17,443,419
Aug 14, 2026	66.13	66.45	65.41	65.97	65.97	-	7,322,801
Aug 13, 2026	65.09	66.65	64.75	65.97	65.97	2.41%	4,154,363
Aug 12, 2026	65.04	65.27	64.30	64.42	64.42	-1.03%	7,042,754
Aug 11, 2026	65.59	65.94	65.04	65.09	65.09	-1.12%	2,283,684
Aug 10, 2026	66.53	66.66	65.51	65.83	65.83	-1.85%	1,875,920
Aug 7, 2026	66.50	67.44	66.26	67.07	67.07	0.55%	2,136,035
Aug 6, 2026	67.75	68.51	66.46	66.70	66.70	-1.54%	1,900,745
Aug 5, 2026	67.86	68.19	67.31	67.74	67.74	0.07%	2,399,743
Aug 4, 2026	67.21	67.82	66.74	67.69	67.69	0.18%	2,201,508
Aug 3, 2026	66.22	67.66	66.17	67.57	67.57	1.69%	2,640,132
Jul 31, 2026	66.93	67.17	66.29	66.45	66.45	-1.00%	3,905,071
Jul 30, 2026	68.23	69.47	66.63	67.12	67.12	-2.51%	2,579,155
Jul 29, 2026	68.61	68.97	68.27	68.85	68.85	1.12%	2,824,667
Jul 28, 2026	67.79	68.63	67.37	68.09	68.09	1.26%	4,454,743
Jul 27, 2026	67.58	68.14	67.21	67.24	67.24	-0.91%	3,352,596
Jul 24, 2026	68.44	68.98	67.48	67.86	67.86	-0.62%	5,065,491
Jul 23, 2026	69.00	69.29	67.95	68.28	68.28	-0.01%	5,285,146
Jul 22, 2026	68.61	68.76	67.95	68.29	68.29	-	2,868,953
Jul 21, 2026	68.71	68.86	68.19	68.29	68.29	-0.74%	2,641,474
Jul 20, 2026	69.00	69.32	68.56	68.80	68.80	-0.29%	2,213,704
Jul 17, 2026	70.24	70.75	68.56	69.00	69.00	-1.43%	2,321,480
Jul 16, 2026	68.49	70.13	68.49	70.00	70.00	2.55%	2,187,498
Jul 15, 2026	69.17	69.39	68.10	68.26	68.26	-0.67%	2,351,569
Jul 14, 2026	69.68	69.71	68.67	68.72	68.72	-1.43%	2,942,686
Jul 13, 2026	69.06	70.11	69.06	69.72	69.72	1.50%	2,299,509
Jul 10, 2026	68.54	69.02	68.05	68.69	68.69	0.88%	2,380,562
Jul 9, 2026	68.60	68.90	67.97	68.09	68.09	-0.32%	2,285,797
Jul 8, 2026	69.87	69.93	68.23	68.31	68.31	-2.62%	2,840,572
Jul 7, 2026	70.50	71.50	70.02	70.15	70.15	0.31%	2,518,129
Jul 6, 2026	69.81	70.19	69.23	69.93	69.93	0.14%	2,343,215
Jul 2, 2026	68.80	69.83	68.64	69.83	69.83	1.75%	2,534,575
Jul 1, 2026	68.15	69.49	68.15	68.63	68.63	1.03%	2,851,717
Jun 30, 2026	67.48	68.46	67.11	67.93	67.93	-0.60%	3,987,974
Jun 29, 2026	67.48	68.35	67.31	68.34	68.34	0.97%	2,922,258
Jun 26, 2026	67.64	68.53	67.41	68.38	67.68	1.80%	3,391,976
Jun 25, 2026	66.58	67.62	66.53	67.17	66.49	1.44%	2,011,622
Jun 24, 2026	65.91	66.43	65.60	66.22	65.55	0.79%	2,919,422
Jun 23, 2026	65.14	65.84	64.85	65.70	65.03	1.50%	3,187,852
Jun 22, 2026	63.99	65.12	63.62	64.73	64.07	1.00%	2,811,471
Jun 18, 2026	65.47	65.47	63.81	64.09	63.44	-0.83%	5,776,765
Jun 17, 2026	66.42	66.56	64.34	64.63	63.97	-2.67%	3,555,883
Jun 16, 2026	66.20	67.08	66.12	66.40	65.72	0.33%	2,551,605
Jun 15, 2026	67.16	67.68	65.96	66.18	65.51	-1.72%	4,916,083
Jun 12, 2026	67.05	67.35	66.75	67.34	66.66	1.04%	2,315,519
Jun 11, 2026	67.75	68.06	66.56	66.65	65.97	-1.42%	2,971,313
Jun 10, 2026	67.89	68.23	67.28	67.61	66.92	-0.37%	3,952,249
Jun 9, 2026	67.09	68.05	66.70	67.86	67.17	0.77%	3,209,379
Jun 8, 2026	69.03	69.03	67.08	67.34	66.66	-1.25%	2,652,072