VMRK
Vivmark Residential
stockNYSE
Market OpenOct 5, 2026 11:45:23 AM EDT
59.55USD-0.401%(-0.24)959,321
59.55Bid62.74Ask3.19SpreadVMRK Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 58.81 | 59.56 | 58.66 | 59.55 | -0.401% | 959,321 | 0.000% |
| 2026-10-02 | 60.31 | 60.55 | 59.45 | 59.79 | -0.632% | 6,499,659 | -0.401% |
| 2026-10-01 | 60.47 | 60.57 | 59.66 | 60.17 | -0.971% | 4,698,713 | -1.030% |
| 2026-09-30 | 61.34 | 61.44 | 60.70 | 60.76 | -0.962% | 4,779,268 | -1.991% |
| 2026-09-29 | 60.98 | 61.63 | 60.68 | 61.35 | -0.033% | 3,673,655 | -2.934% |
| 2026-09-28 | 61.49 | 61.77 | 60.55 | 61.37 | -0.228% | 5,174,981 | -2.966% |
| 2026-09-25 | 61.02 | 61.70 | 60.55 | 61.51 | +0.753% | 4,477,295 | -3.186% |
| 2026-09-24 | 61.32 | 61.68 | 60.63 | 61.05 | -0.392% | 4,199,068 | -2.457% |
| 2026-09-23 | 62.41 | 62.58 | 61.08 | 61.29 | -1.700% | 6,200,353 | -2.839% |
| 2026-09-22 | 61.14 | 62.47 | 61.04 | 62.35 | +1.613% | 7,135,652 | -4.491% |
| 2026-09-21 | 61.34 | 61.76 | 60.73 | 61.36 | +0.229% | 4,370,778 | -2.950% |
| 2026-09-18 | 62.12 | 62.51 | 61.09 | 61.22 | -2.841% | 15,383,790 | -2.728% |
| 2026-09-17 | 63.14 | 63.70 | 62.80 | 63.01 | +0.032% | 5,047,042 | -5.491% |
| 2026-09-16 | 65.43 | 65.76 | 62.98 | 62.99 | -4.023% | 7,912,573 | -5.461% |
| 2026-09-15 | 66.15 | 66.15 | 65.11 | 65.63 | -1.040% | 7,103,841 | -9.264% |
| 2026-09-14 | 65.27 | 66.45 | 65.27 | 66.32 | +1.190% | 6,164,094 | -10.208% |
| 2026-09-11 | 65.44 | 65.95 | 65.23 | 65.54 | +0.800% | 6,726,345 | -9.139% |
| 2026-09-10 | 65.33 | 65.56 | 64.60 | 65.02 | +0.062% | 8,285,694 | -8.413% |
| 2026-09-09 | 66.23 | 66.34 | 64.73 | 64.98 | -1.828% | 7,200,167 | -8.356% |
| 2026-09-08 | 65.75 | 66.25 | 65.35 | 66.19 | +1.285% | 6,438,751 | -10.032% |
| 2026-09-04 | 64.81 | 65.90 | 64.69 | 65.35 | +0.600% | 6,495,768 | -8.875% |
| 2026-09-03 | 65.63 | 65.72 | 64.45 | 64.96 | +0.077% | 3,641,560 | -8.328% |
| 2026-09-02 | 65.58 | 65.62 | 64.25 | 64.91 | -0.567% | 4,378,728 | -8.258% |
| 2026-09-01 | 65.00 | 65.70 | 64.95 | 65.28 | +0.215% | 5,556,493 | -8.778% |
| 2026-08-31 | 65.28 | 65.54 | 64.64 | 65.14 | -0.610% | 6,279,111 | -8.582% |
| 2026-08-28 | 65.89 | 66.10 | 65.08 | 65.54 | +0.061% | 4,749,532 | -9.139% |
| 2026-08-27 | 66.32 | 67.26 | 65.48 | 65.50 | -1.990% | 4,312,260 | -9.084% |
| 2026-08-26 | 67.63 | 67.77 | 66.82 | 66.83 | -1.168% | 4,954,126 | -10.893% |
| 2026-08-25 | 68.02 | 68.32 | 67.33 | 67.62 | -0.763% | 5,788,454 | -11.934% |
| 2026-08-24 | 67.36 | 68.62 | 67.36 | 68.14 | +2.021% | 6,268,192 | -12.606% |
| 2026-08-21 | 65.28 | 66.91 | 65.28 | 66.79 | +2.533% | 7,163,093 | -10.840% |
| 2026-08-20 | 65.33 | 66.00 | 64.72 | 65.14 | +1.228% | 4,329,600 | -8.582% |
| 2026-08-19 | 64.27 | 64.99 | 63.68 | 64.35 | +0.500% | 6,131,915 | -7.459% |
| 2026-08-18 | 64.16 | 65.05 | 63.69 | 64.03 | 0.000% | 6,385,283 | -6.997% |