Vivmark Residential Common Shares of Beneficial Interest
VMRK · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 20, 2026 | $65.33 | $66.00 | $64.72 | $65.14 | +1.23% | 4.33M |
| Aug 19, 2026 | $64.27 | $64.99 | $63.68 | $64.35 | +0.50% | 6.13M |
| Aug 18, 2026 | $64.16 | $65.05 | $63.69 | $64.03 | +0.58% | 6.39M |
| Aug 17, 2026 | $65.96 | $66.10 | $63.26 | $63.66 | -3.50% | 17.44M |
| Aug 14, 2026 | $66.13 | $66.45 | $65.41 | $65.97 | 0.00% | 7.32M |
| Aug 13, 2026 | $65.09 | $66.65 | $64.75 | $65.97 | +2.41% | 4.15M |
| Aug 12, 2026 | $65.04 | $65.27 | $64.30 | $64.42 | -1.03% | 7.04M |
| Aug 11, 2026 | $65.59 | $65.94 | $65.04 | $65.09 | -1.12% | 2.28M |
| Aug 10, 2026 | $66.53 | $66.66 | $65.50 | $65.83 | -1.85% | 1.88M |
| Aug 7, 2026 | $66.50 | $67.44 | $66.26 | $67.07 | +0.55% | 2.14M |
| Aug 6, 2026 | $67.75 | $68.51 | $66.46 | $66.70 | -1.54% | 1.90M |
| Aug 5, 2026 | $67.86 | $68.19 | $67.31 | $67.74 | +0.07% | 2.40M |
| Aug 4, 2026 | $67.21 | $67.82 | $66.74 | $67.69 | +0.18% | 2.20M |
| Aug 3, 2026 | $66.22 | $67.66 | $66.17 | $67.57 | +1.69% | 2.64M |
| Jul 31, 2026 | $66.93 | $67.17 | $66.29 | $66.45 | -1.00% | 3.91M |
| Jul 30, 2026 | $68.23 | $69.47 | $66.63 | $67.12 | -2.51% | 2.58M |
| Jul 29, 2026 | $68.61 | $68.97 | $68.27 | $68.85 | +1.12% | 2.82M |
| Jul 28, 2026 | $67.79 | $68.63 | $67.37 | $68.09 | +1.26% | 4.45M |
| Jul 27, 2026 | $67.58 | $68.14 | $67.21 | $67.24 | -0.91% | 3.35M |
| Jul 24, 2026 | $68.44 | $68.98 | $67.48 | $67.86 | -0.62% | 5.07M |
| Jul 23, 2026 | $69.00 | $69.29 | $67.95 | $68.28 | -0.01% | 5.29M |
| Jul 22, 2026 | $68.61 | $68.76 | $67.95 | $68.29 | 0.00% | 2.87M |
| Jul 21, 2026 | $68.71 | $68.86 | $68.19 | $68.29 | -0.74% | 2.64M |
| Jul 20, 2026 | $69.00 | $69.32 | $68.56 | $68.80 | -0.29% | 2.21M |
| Jul 17, 2026 | $70.24 | $70.75 | $68.56 | $69.00 | -1.43% | 2.32M |
| Jul 16, 2026 | $68.49 | $70.13 | $68.49 | $70.00 | +2.55% | 2.19M |
| Jul 15, 2026 | $69.17 | $69.39 | $68.10 | $68.26 | -0.67% | 2.35M |
| Jul 14, 2026 | $69.68 | $69.71 | $68.67 | $68.72 | -1.43% | 2.94M |
| Jul 13, 2026 | $69.06 | $70.11 | $69.06 | $69.72 | +1.50% | 2.30M |
| Jul 10, 2026 | $68.54 | $69.02 | $68.05 | $68.69 | +0.88% | 2.38M |
| Jul 9, 2026 | $68.60 | $68.90 | $67.97 | $68.09 | -0.32% | 2.29M |
| Jul 8, 2026 | $69.87 | $69.93 | $68.23 | $68.31 | -2.62% | 2.84M |
| Jul 7, 2026 | $70.50 | $71.50 | $70.02 | $70.15 | +0.31% | 2.52M |
| Jul 6, 2026 | $69.81 | $70.19 | $69.23 | $69.93 | +0.14% | 2.34M |
| Jul 2, 2026 | $68.80 | $69.83 | $68.64 | $69.83 | +1.75% | 2.53M |
| Jul 1, 2026 | $68.15 | $69.49 | $68.15 | $68.63 | +1.03% | 2.85M |
| Jun 30, 2026 | $67.48 | $68.46 | $67.11 | $67.93 | -0.60% | 3.99M |
| Jun 29, 2026 | $67.48 | $68.35 | $67.31 | $68.34 | -0.06% | 2.92M |
| Jun 26, 2026 | $67.64 | $68.53 | $67.41 | $68.38 | +1.80% | 3.39M |
| Jun 25, 2026 | $66.58 | $67.62 | $66.53 | $67.17 | +1.43% | 2.01M |
| Jun 24, 2026 | $65.91 | $66.43 | $65.60 | $66.22 | +0.79% | 2.92M |
| Jun 23, 2026 | $65.14 | $65.84 | $64.85 | $65.70 | +1.50% | 3.19M |
| Jun 22, 2026 | $63.99 | $65.12 | $63.62 | $64.73 | +1.00% | 2.81M |
| Jun 18, 2026 | $65.47 | $65.47 | $63.81 | $64.09 | -0.84% | 5.78M |
| Jun 17, 2026 | $66.42 | $66.56 | $64.34 | $64.63 | -2.67% | 3.56M |
| Jun 16, 2026 | $66.20 | $67.08 | $66.12 | $66.40 | +0.33% | 2.55M |
| Jun 15, 2026 | $67.16 | $67.68 | $65.96 | $66.18 | -1.72% | 4.92M |
| Jun 12, 2026 | $67.05 | $67.35 | $66.75 | $67.34 | +1.04% | 2.32M |
| Jun 11, 2026 | $67.75 | $68.06 | $66.56 | $66.65 | -1.42% | 2.97M |
| Jun 10, 2026 | $67.89 | $68.23 | $67.28 | $67.61 | -0.37% | 3.95M |
| Jun 9, 2026 | $67.09 | $68.05 | $66.70 | $67.86 | +0.77% | 3.21M |
| Jun 8, 2026 | $69.03 | $69.03 | $67.08 | $67.34 | -1.25% | 2.65M |
| Jun 5, 2026 | $67.63 | $68.75 | $67.61 | $68.19 | +0.43% | 2.16M |
| Jun 4, 2026 | $67.03 | $67.94 | $66.69 | $67.90 | +2.66% | 2.84M |
| Jun 3, 2026 | $65.90 | $66.66 | $65.88 | $66.14 | -0.11% | 2.74M |
| Jun 2, 2026 | $65.90 | $66.26 | $65.33 | $66.21 | +0.61% | 3.56M |
| Jun 1, 2026 | $65.28 | $66.93 | $65.28 | $65.81 | +0.55% | 3.93M |
| May 29, 2026 | $65.86 | $65.86 | $64.76 | $65.45 | -1.22% | 8.08M |
| May 28, 2026 | $66.59 | $66.86 | $66.20 | $66.26 | -0.56% | 2.42M |
| May 27, 2026 | $66.62 | $67.52 | $66.37 | $66.63 | — | 3.28M |
