Vivmark Residential Common Shares of Beneficial Interest
VMRK · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 1, 2026 | $60.47 | $60.57 | $59.66 | $60.17 | -0.97% | 4.70M |
| Sep 30, 2026 | $61.34 | $61.44 | $60.70 | $60.76 | -0.96% | 4.78M |
| Sep 29, 2026 | $60.98 | $61.64 | $60.68 | $61.35 | -0.03% | 3.67M |
| Sep 28, 2026 | $61.49 | $61.77 | $60.55 | $61.37 | -0.23% | 5.17M |
| Sep 25, 2026 | $61.02 | $61.71 | $60.56 | $61.51 | +0.75% | 4.48M |
| Sep 24, 2026 | $61.32 | $61.68 | $60.63 | $61.05 | -0.39% | 4.20M |
| Sep 23, 2026 | $62.41 | $62.58 | $61.08 | $61.29 | -1.70% | 6.20M |
| Sep 22, 2026 | $61.14 | $62.47 | $61.04 | $62.35 | +1.61% | 7.14M |
| Sep 21, 2026 | $61.34 | $61.76 | $60.74 | $61.36 | +0.23% | 4.37M |
| Sep 18, 2026 | $62.12 | $62.51 | $61.09 | $61.22 | -2.84% | 15.38M |
| Sep 17, 2026 | $63.14 | $63.71 | $62.80 | $63.01 | +0.03% | 5.05M |
| Sep 16, 2026 | $65.43 | $65.76 | $62.98 | $62.99 | -4.02% | 7.91M |
| Sep 15, 2026 | $66.15 | $66.15 | $65.11 | $65.63 | -1.04% | 7.10M |
| Sep 14, 2026 | $65.27 | $66.45 | $65.27 | $66.32 | +1.19% | 6.16M |
| Sep 11, 2026 | $65.44 | $65.95 | $65.23 | $65.54 | +0.80% | 6.73M |
| Sep 10, 2026 | $65.33 | $65.56 | $64.60 | $65.02 | +0.06% | 8.29M |
| Sep 9, 2026 | $66.23 | $66.34 | $64.73 | $64.98 | -1.83% | 7.20M |
| Sep 8, 2026 | $65.75 | $66.26 | $65.35 | $66.19 | +1.29% | 6.44M |
| Sep 4, 2026 | $64.82 | $65.90 | $64.69 | $65.35 | +0.60% | 6.50M |
| Sep 3, 2026 | $65.63 | $65.72 | $64.45 | $64.96 | +0.08% | 3.64M |
| Sep 2, 2026 | $65.58 | $65.62 | $64.25 | $64.91 | -0.57% | 4.38M |
| Sep 1, 2026 | $65.00 | $65.70 | $64.95 | $65.28 | +0.21% | 5.56M |
| Aug 31, 2026 | $65.28 | $65.54 | $64.64 | $65.14 | -0.61% | 6.28M |
| Aug 28, 2026 | $65.89 | $66.10 | $65.08 | $65.54 | +0.06% | 4.75M |
| Aug 27, 2026 | $66.32 | $67.26 | $65.48 | $65.50 | -1.99% | 4.31M |
| Aug 26, 2026 | $67.63 | $67.77 | $66.82 | $66.83 | -1.17% | 4.95M |
| Aug 25, 2026 | $68.02 | $68.32 | $67.33 | $67.62 | -0.76% | 5.79M |
| Aug 24, 2026 | $67.36 | $68.62 | $67.36 | $68.14 | +2.02% | 6.27M |
| Aug 21, 2026 | $65.28 | $66.91 | $65.28 | $66.79 | +2.53% | 7.16M |
| 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 | — | 2.29M |
