NYSE : VMRK
Vivmark Residential — Price history
Real Estate · REIT - Diversified · United States
Last price 61.75 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 47.78B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Vivmark Residential (VMRK) closed at 61.96 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 61.96 | 61.96 | 61.96 | 61.96 | 142,215 | +0.10% |
| 2026-10-30 | 62.29 | 62.52 | 61.31 | 61.9 | 5,265,749 | +0.24% |
| 2026-10-29 | 61.47 | 61.78 | 60.83 | 61.75 | 3,668,692 | +1.40% |
| 2026-10-28 | 61.86 | 62.1 | 60.645 | 60.9 | 4,030,990 | -2.64% |
| 2026-10-27 | 62.59 | 62.82 | 62.21 | 62.55 | 2,879,275 | -0.37% |
| 2026-10-26 | 63.03 | 63.62 | 62.74 | 62.78 | 3,672,123 | -0.40% |
| 2026-10-23 | 63.79 | 64.075 | 62.71 | 63.03 | 4,301,714 | -0.85% |
| 2026-10-22 | 62.08 | 63.72 | 61.95 | 63.57 | 3,546,513 | +2.55% |
| 2026-10-21 | 62.25 | 62.85 | 61.76 | 61.99 | 3,452,446 | +0.16% |
| 2026-10-20 | 61.35 | 62.135 | 60.817 | 61.89 | 3,088,655 | +1.69% |
| 2026-10-19 | 60.9 | 61 | 60.535 | 60.86 | 3,698,604 | -0.65% |
| 2026-10-16 | 61.38 | 61.725 | 60.78 | 61.26 | 6,733,060 | +0.13% |
| 2026-10-15 | 61.76 | 61.81 | 60.79 | 61.18 | 4,771,662 | +0.63% |
| 2026-10-14 | 60.96 | 61.25 | 60.5 | 60.8 | 4,770,359 | -0.65% |
| 2026-10-13 | 61.94 | 61.94 | 60.67 | 61.2 | 3,449,837 | -0.08% |
| 2026-10-12 | 61.13 | 61.27 | 60.26 | 61.25 | 5,022,336 | +0.15% |
| 2026-10-09 | 60.34 | 61.315 | 59.865 | 61.16 | 3,583,354 | +1.97% |
| 2026-10-08 | 59.23 | 60.215 | 59.06 | 59.98 | 6,575,393 | +1.16% |
| 2026-10-07 | 60.5 | 60.545 | 59.28 | 59.29 | 4,023,649 | -1.79% |
| 2026-10-06 | 59.83 | 60.925 | 59.83 | 60.37 | 4,073,538 | +0.47% |
| 2026-10-05 | 58.64 | 60.17 | 58.64 | 60.09 | 5,927,388 | +1.70% |
| 2026-10-02 | 60.31 | 60.55 | 59.455 | 59.79 | 6,499,658 | -0.63% |
| 2026-10-01 | 60.47 | 60.57 | 59.66 | 60.17 | 4,698,712 | -0.97% |
| 2026-09-30 | 61.34 | 61.44 | 60.695 | 60.76 | 4,779,267 | -0.96% |
| 2026-09-29 | 60.98 | 61.635 | 60.68 | 61.35 | 3,673,654 | -0.03% |
| 2026-09-28 | 61.49 | 61.77 | 60.545 | 61.37 | 5,174,980 | -0.23% |
| 2026-09-25 | 61.02 | 61.705 | 60.555 | 61.51 | 4,477,294 | +0.75% |
| 2026-09-24 | 61.32 | 61.68 | 60.63 | 61.05 | 4,199,068 | -0.39% |
| 2026-09-23 | 62.41 | 62.58 | 61.08 | 61.29 | 6,200,353 | -1.70% |
| 2026-09-22 | 61.14 | 62.47 | 61.04 | 62.35 | 7,135,651 | +1.61% |
| 2026-09-21 | 61.34 | 61.755 | 60.735 | 61.36 | 4,370,778 | +0.23% |
| 2026-09-18 | 62.12 | 62.51 | 61.09 | 61.22 | 15,383,789 | -2.84% |
| 2026-09-17 | 63.14 | 63.705 | 62.795 | 63.01 | 5,047,041 | +0.03% |
| 2026-09-16 | 65.43 | 65.76 | 62.98 | 62.99 | 7,912,572 | -4.02% |
| 2026-09-15 | 66.15 | 66.15 | 65.11 | 65.63 | 7,103,840 | -1.04% |
| 2026-09-14 | 65.27 | 66.45 | 65.27 | 66.32 | 6,164,094 | +1.19% |
| 2026-09-11 | 65.44 | 65.95 | 65.23 | 65.54 | 6,726,344 | +0.80% |
| 2026-09-10 | 65.33 | 65.56 | 64.6 | 65.02 | 8,285,693 | +0.06% |
| 2026-09-09 | 66.23 | 66.34 | 64.73 | 64.98 | 7,200,167 | -1.83% |
| 2026-09-08 | 65.745 | 66.255 | 65.35 | 66.19 | 6,438,750 | +1.29% |
| 2026-09-04 | 64.815 | 65.9 | 64.685 | 65.35 | 6,495,768 | +0.60% |
| 2026-09-03 | 65.63 | 65.715 | 64.45 | 64.96 | 3,641,559 | +0.08% |
| 2026-09-02 | 65.58 | 65.62 | 64.25 | 64.91 | 4,378,728 | -0.57% |
| 2026-09-01 | 65 | 65.7 | 64.95 | 65.28 | 5,556,492 | +0.21% |
| 2026-08-31 | 65.28 | 65.54 | 64.64 | 65.14 | 6,279,111 | -0.61% |
| 2026-08-28 | 65.89 | 66.1 | 65.075 | 65.54 | 4,749,532 | +0.06% |
| 2026-08-27 | 66.32 | 67.256 | 65.48 | 65.5 | 4,312,260 | -1.99% |
| 2026-08-26 | 67.63 | 67.765 | 66.82 | 66.83 | 4,954,125 | -1.17% |
| 2026-08-25 | 68.02 | 68.32 | 67.33 | 67.62 | 5,788,454 | -0.76% |
| 2026-08-24 | 67.36 | 68.62 | 67.36 | 68.14 | 6,268,191 | +2.02% |
| 2026-08-21 | 65.28 | 66.91 | 65.28 | 66.79 | 7,163,093 | +2.53% |
| 2026-08-20 | 65.33 | 66 | 64.72 | 65.14 | 4,329,599 | +1.23% |
| 2026-08-19 | 64.27 | 64.99 | 63.68 | 64.35 | 6,131,914 | +0.50% |
| 2026-08-18 | 64.16 | 65.05 | 63.69 | 64.03 | 6,385,282 | +0.58% |
| 2026-08-17 | 65.96 | 66.1 | 63.26 | 63.66 | 17,443,419 | -3.50% |
| 2026-08-14 | 66.13 | 66.445 | 65.41 | 65.97 | 7,322,801 | +0.00% |
| 2026-08-13 | 65.09 | 66.65 | 64.75 | 65.97 | 4,154,363 | +2.41% |
| 2026-08-12 | 65.04 | 65.27 | 64.295 | 64.42 | 7,042,754 | -1.03% |
| 2026-08-11 | 65.59 | 65.94 | 65.035 | 65.09 | 2,283,684 | -1.12% |
| 2026-08-10 | 66.53 | 66.66 | 65.505 | 65.83 | 1,875,920 | -1.85% |
| 2026-08-07 | 66.5 | 67.44 | 66.26 | 67.07 | 2,136,035 | +0.55% |
| 2026-08-06 | 67.75 | 68.51 | 66.46 | 66.7 | 1,900,745 | -1.54% |
| 2026-08-05 | 67.86 | 68.19 | 67.305 | 67.74 | 2,399,743 | +0.07% |
| 2026-08-04 | 67.21 | 67.82 | 66.74 | 67.69 | 2,201,508 | +0.18% |
| 2026-08-03 | 66.22 | 67.655 | 66.167 | 67.57 | 2,640,132 | +1.69% |
| 2026-07-31 | 66.93 | 67.165 | 66.29 | 66.45 | 3,905,071 | -1.00% |
| 2026-07-30 | 68.23 | 69.469 | 66.63 | 67.12 | 2,579,155 | -2.51% |
| 2026-07-29 | 68.61 | 68.97 | 68.265 | 68.85 | 2,824,667 | +1.12% |
| 2026-07-28 | 67.79 | 68.63 | 67.37 | 68.09 | 4,454,743 | +1.26% |
| 2026-07-27 | 67.58 | 68.14 | 67.21 | 67.24 | 3,352,596 | -0.91% |
| 2026-07-24 | 68.44 | 68.98 | 67.48 | 67.86 | 5,065,491 | -0.62% |
| 2026-07-23 | 69 | 69.29 | 67.95 | 68.28 | 5,285,146 | -0.01% |
| 2026-07-22 | 68.61 | 68.76 | 67.95 | 68.29 | 2,868,953 | +0.00% |
| 2026-07-21 | 68.71 | 68.86 | 68.19 | 68.29 | 2,641,474 | -0.74% |
| 2026-07-20 | 69 | 69.32 | 68.56 | 68.8 | 2,213,704 | -0.29% |
| 2026-07-17 | 70.24 | 70.75 | 68.56 | 69 | 2,321,480 | -1.43% |
| 2026-07-16 | 68.49 | 70.125 | 68.49 | 70 | 2,187,498 | +2.55% |
| 2026-07-15 | 69.17 | 69.39 | 68.1 | 68.26 | 2,351,569 | -0.67% |
| 2026-07-14 | 69.68 | 69.71 | 68.67 | 68.72 | 2,942,686 | -1.43% |
| 2026-07-13 | 69.06 | 70.11 | 69.06 | 69.72 | 2,299,509 | +1.50% |
| 2026-07-10 | 68.54 | 69.02 | 68.05 | 68.69 | 2,380,562 | +0.88% |
| 2026-07-09 | 68.6 | 68.9 | 67.97 | 68.09 | 2,285,797 | -0.32% |
| 2026-07-08 | 69.87 | 69.93 | 68.225 | 68.31 | 2,840,572 | -2.62% |
| 2026-07-07 | 70.5 | 71.5 | 70.02 | 70.15 | 2,518,129 | +0.31% |
| 2026-07-06 | 69.81 | 70.19 | 69.231 | 69.93 | 2,343,215 | +0.14% |
| 2026-07-02 | 68.8 | 69.83 | 68.64 | 69.83 | 2,534,575 | +1.75% |
| 2026-07-01 | 68.15 | 69.49 | 68.15 | 68.63 | 2,851,717 | +1.03% |
| 2026-06-30 | 67.48 | 68.46 | 67.11 | 67.93 | 3,987,974 | -0.60% |
| 2026-06-29 | 67.48 | 68.35 | 67.31 | 68.34 | 2,922,258 | +0.98% |
| 2026-06-26 | 67.64 | 68.53 | 67.41 | 68.38 | 3,391,976 | +1.80% |
| 2026-06-25 | 66.58 | 67.62 | 66.53 | 67.17 | 2,011,622 | +1.43% |
| 2026-06-24 | 65.91 | 66.43 | 65.595 | 66.22 | 2,919,422 | +0.79% |
| 2026-06-23 | 65.14 | 65.84 | 64.85 | 65.7 | 3,187,852 | +1.50% |
| 2026-06-22 | 63.99 | 65.12 | 63.62 | 64.73 | 2,811,471 | +1.00% |
| 2026-06-18 | 65.47 | 65.47 | 63.814 | 64.09 | 5,776,765 | -0.84% |
| 2026-06-17 | 66.42 | 66.56 | 64.34 | 64.63 | 3,555,883 | -2.67% |
| 2026-06-16 | 66.2 | 67.08 | 66.12 | 66.4 | 2,551,605 | +0.33% |
| 2026-06-15 | 67.16 | 67.679 | 65.96 | 66.18 | 4,916,083 | -1.72% |
| 2026-06-12 | 67.05 | 67.35 | 66.75 | 67.34 | 2,315,519 | +1.04% |
| 2026-06-11 | 67.75 | 68.06 | 66.56 | 66.65 | 2,971,313 | -1.42% |
| 2026-06-10 | 67.89 | 68.225 | 67.28 | 67.61 | 3,952,249 | -0.37% |
| 2026-06-09 | 67.09 | 68.05 | 66.7 | 67.86 | 3,209,379 | +0.77% |
| 2026-06-08 | 69.03 | 69.03 | 67.08 | 67.34 | 2,652,072 | -1.25% |
| 2026-06-05 | 67.63 | 68.75 | 67.61 | 68.19 | 2,159,981 | +0.43% |
| 2026-06-04 | 67.03 | 67.935 | 66.69 | 67.9 | 2,840,711 | +2.66% |
| 2026-06-03 | 65.9 | 66.66 | 65.88 | 66.14 | 2,744,367 | -0.11% |
| 2026-06-02 | 65.9 | 66.26 | 65.33 | 66.21 | 3,562,378 | +0.61% |
| 2026-06-01 | 65.28 | 66.93 | 65.28 | 65.81 | 3,933,827 | +0.55% |
| 2026-05-29 | 65.86 | 65.86 | 64.762 | 65.45 | 8,078,054 | -1.22% |
| 2026-05-28 | 66.59 | 66.86 | 66.2 | 66.26 | 2,420,527 | -0.56% |
| 2026-05-27 | 66.62 | 67.52 | 66.37 | 66.63 | 3,284,343 | +0.76% |
| 2026-05-26 | 66.07 | 66.77 | 65.88 | 66.13 | 2,050,039 | -0.11% |
| 2026-05-22 | 65.67 | 66.59 | 65.56 | 66.2 | 2,034,973 | +0.67% |
| 2026-05-21 | 65.75 | 66.11 | 64.13 | 65.76 | 4,637,640 | -0.78% |
| 2026-05-20 | 65.49 | 66.51 | 65.14 | 66.28 | 2,104,645 | +0.82% |
| 2026-05-19 | 65.16 | 65.94 | 64.72 | 65.74 | 3,500,684 | +0.47% |
| 2026-05-18 | 63.99 | 65.47 | 63.99 | 65.43 | 1,820,564 | +2.43% |
| 2026-05-15 | 65.48 | 65.48 | 63.87 | 63.88 | 2,146,883 | -1.75% |
| 2026-05-14 | 66.2 | 66.2 | 65.02 | 65.02 | 2,717,464 | -1.23% |
| 2026-05-13 | 65.51 | 66.005 | 65.13 | 65.83 | 2,917,071 | -0.09% |