Vivmark Residential Stock Price History
NYSE: VMRKReal EstateReal Estate Investment TrustsUSD
61.16+1.18 (+1.97%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
VMRK price history at a glance
The price history for Vivmark Residential (VMRK) on this page begins on August 9, 1993, when the stock closed at $13.88; it most recently closed at $61.16 on October 5, 2026. The highest price in this record is $94.32, reached on April 18, 2022; the latest close is 35.2% below that peak. Across the 32 complete calendar years in the table, VMRK finished higher in 21 and lower in 11. Its best year was 2010 (+53.8%) and its worst was 2022 (-34.8%).
Over roughly 33 years the share price changed +340.8%, a 4.6% compound annual price return (excluding dividends). In the last 12 months alone, VMRK has lost 1.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1993
- $94.32
- Date of high
- Apr 18, 2022
- Low since 1993
- $12.44
- Date of low
- Apr 17, 1995
- 52-week high
- $71.50
- 52-week low
- $57.57
- Last close
- $61.16
VMRK returns
1 week
+2.29%
1 month
-5.88%
3 months
-10.96%
6 months
+0.03%
Year to date
-2.98%
1 year
-1.31%
3 years
+2.12%
5 years
-27.69%
VMRK price return, excluding dividends.
VMRK annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 61.16 | -1.40% |
| 2025 | 62.03 | -12.51% |
| 2024 | 70.90 | +15.93% |
| 2023 | 61.16 | +3.66% |
| 2022 | 59.00 | -34.81% |
| 2021 | 90.50 | +52.67% |
| 2020 | 59.28 | -26.63% |
| 2019 | 80.80 | +25.15% |
| 2018 | 64.56 | +1.24% |
| 2017 | 63.77 | -0.92% |
| 2016 | 64.36 | -21.12% |
| 2015 | 81.59 | +11.14% |
| 2014 | 73.41 | +40.02% |
| 2013 | 52.43 | -8.39% |
| 2012 | 57.23 | +0.35% |
| 2011 | 57.03 | +9.78% |
| 2010 | 51.95 | +53.79% |
| 2009 | 33.78 | +19.66% |
| 2008 | 28.23 | -15.43% |
| 2007 | 33.38 | -34.23% |
| 2006 | 50.75 | +29.73% |
| 2005 | 39.12 | +8.13% |
| 2004 | 36.18 | +22.52% |
| 2003 | 29.53 | +15.94% |
| 2002 | 25.47 | -10.79% |
| 2001 | 28.55 | +3.23% |
| 2000 | 27.66 | +29.58% |
| 1999 | 21.34 | +5.89% |
| 1998 | 20.16 | -20.37% |
| 1997 | 25.31 | +23.48% |
| 1996 | 20.50 | +33.88% |
| 1995 | 15.31 | +2.08% |
| 1994 | 15.00 | -5.88% |
| 1993* | 15.94 | +14.86% |
* Partial year: the record begins after the start of 1993; return measured from the first available close.
2026 return is year to date.
VMRK daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 60.34 | 61.32 | 59.87 | 61.16 | +1.97% | |
| 59.23 | 60.22 | 59.06 | 59.98 | +1.16% | |
| 60.50 | 60.55 | 59.28 | 59.29 | -1.79% | |
| 59.83 | 60.93 | 59.83 | 60.37 | +0.47% | |
| 58.64 | 60.17 | 58.64 | 60.09 | +0.50% | |
| 60.31 | 60.55 | 59.46 | 59.79 | -0.63% | |
| 60.47 | 60.57 | 59.66 | 60.17 | -0.97% | |
| 61.34 | 61.44 | 60.70 | 60.76 | -0.96% | |
| 60.98 | 61.64 | 60.68 | 61.35 | -0.03% | |
| 61.49 | 61.77 | 60.55 | 61.37 | -0.23% | |
| 61.02 | 61.71 | 60.56 | 61.51 | +0.75% | |
| 61.32 | 61.68 | 60.63 | 61.05 | -0.39% | |
| 62.41 | 62.58 | 61.08 | 61.29 | -1.70% | |
| 61.14 | 62.47 | 61.04 | 62.35 | +1.61% | |
| 61.34 | 61.76 | 60.74 | 61.36 | +0.23% | |
| 62.12 | 62.51 | 61.09 | 61.22 | -2.84% | |
| 63.14 | 63.71 | 62.80 | 63.01 | +0.03% | |
| 65.43 | 65.76 | 62.98 | 62.99 | -4.02% | |
| 66.15 | 66.15 | 65.11 | 65.63 | -1.04% | |
| 65.27 | 66.45 | 65.27 | 66.32 | +1.19% | |
| 65.44 | 65.95 | 65.23 | 65.54 | +0.80% | |
| 65.33 | 65.56 | 64.60 | 65.02 | +0.06% | |
| 66.23 | 66.34 | 64.73 | 64.98 | -1.83% | |
| 65.75 | 66.26 | 65.35 | 66.19 | +1.29% | |
| 64.82 | 65.90 | 64.69 | 65.35 | +0.60% | |
| 65.63 | 65.72 | 64.45 | 64.96 | +0.08% | |
| 65.58 | 65.62 | 64.25 | 64.91 | -0.57% | |
| 65.00 | 65.70 | 64.95 | 65.28 | +0.21% | |
| 65.28 | 65.54 | 64.64 | 65.14 | -0.61% | |
| 65.89 | 66.10 | 65.08 | 65.54 | +0.06% | |
| 66.32 | 67.26 | 65.48 | 65.50 | -1.99% | |
| 67.63 | 67.77 | 66.82 | 66.83 | -1.17% | |
| 68.02 | 68.32 | 67.33 | 67.62 | -0.76% | |
| 67.36 | 68.62 | 67.36 | 68.14 | +2.02% | |
| 65.28 | 66.91 | 65.28 | 66.79 | +2.53% | |
| 65.33 | 66.00 | 64.72 | 65.14 | +1.23% | |
| 64.27 | 64.99 | 63.68 | 64.35 | +0.50% | |
| 64.16 | 65.05 | 63.69 | 64.03 | +0.58% | |
| 65.96 | 66.10 | 63.26 | 63.66 | -3.50% | |
| 66.13 | 66.45 | 65.41 | 65.97 | 0.00% | |
| 65.09 | 66.65 | 64.75 | 65.97 | +2.41% | |
| 65.04 | 65.27 | 64.30 | 64.42 | -1.03% | |
| 65.59 | 65.94 | 65.04 | 65.09 | -1.12% | |
| 66.53 | 66.66 | 65.50 | 65.83 | -1.85% | |
| 66.50 | 67.44 | 66.26 | 67.07 | +0.55% | |
| 67.75 | 68.51 | 66.46 | 66.70 | -1.54% | |
| 67.86 | 68.19 | 67.31 | 67.74 | +0.07% | |
| 67.21 | 67.82 | 66.74 | 67.69 | +0.18% | |
| 66.22 | 67.66 | 66.17 | 67.57 | +1.69% | |
| 66.93 | 67.17 | 66.29 | 66.45 | -1.00% | |
| 68.23 | 69.47 | 66.63 | 67.12 | -2.51% | |
| 68.61 | 68.97 | 68.27 | 68.85 | +1.12% | |
| 67.79 | 68.63 | 67.37 | 68.09 | +1.26% | |
| 67.58 | 68.14 | 67.21 | 67.24 | -0.91% | |
| 68.44 | 68.98 | 67.48 | 67.86 | -0.62% | |
| 69.00 | 69.29 | 67.95 | 68.28 | -0.01% | |
| 68.61 | 68.76 | 67.95 | 68.29 | 0.00% | |
| 68.71 | 68.86 | 68.19 | 68.29 | -0.74% | |
| 69.00 | 69.32 | 68.56 | 68.80 | -0.29% | |
| 70.24 | 70.75 | 68.56 | 69.00 | -1.43% | |
| 68.49 | 70.13 | 68.49 | 70.00 | +2.55% | |
| 69.17 | 69.39 | 68.10 | 68.26 | -0.67% | |
| 69.68 | 69.71 | 68.67 | 68.72 | -1.43% | |
| 69.06 | 70.11 | 69.06 | 69.72 | +1.50% | |
| 68.54 | 69.02 | 68.05 | 68.69 | +0.88% | |
| 68.60 | 68.90 | 67.97 | 68.09 | -0.32% | |
| 69.87 | 69.93 | 68.23 | 68.31 | -2.62% | |
| 70.50 | 71.50 | 70.02 | 70.15 | +0.31% | |
| 69.81 | 70.19 | 69.23 | 69.93 | +0.14% | |
| 68.80 | 69.83 | 68.64 | 69.83 | +1.75% | |
| 68.15 | 69.49 | 68.15 | 68.63 | +1.03% | |
| 67.48 | 68.46 | 67.11 | 67.93 | -0.60% | |
| 67.48 | 68.35 | 67.31 | 68.34 | -0.06% | |
| 67.64 | 68.53 | 67.41 | 68.38 | +1.80% | |
| 66.58 | 67.62 | 66.53 | 67.17 | +1.43% | |
| 65.91 | 66.43 | 65.60 | 66.22 | +0.79% | |
| 65.14 | 65.84 | 64.85 | 65.70 | +1.50% | |
| 63.99 | 65.12 | 63.62 | 64.73 | +1.00% | |
| 65.47 | 65.47 | 63.81 | 64.09 | -0.84% | |
| 66.42 | 66.56 | 64.34 | 64.63 | -2.67% | |
| 66.20 | 67.08 | 66.12 | 66.40 | +0.33% | |
| 67.16 | 67.68 | 65.96 | 66.18 | -1.72% | |
| 67.05 | 67.35 | 66.75 | 67.34 | +1.04% | |
| 67.75 | 68.06 | 66.56 | 66.65 | -1.42% | |
| 67.89 | 68.23 | 67.28 | 67.61 | -0.37% | |
| 67.09 | 68.05 | 66.70 | 67.86 | +0.77% | |
| 69.03 | 69.03 | 67.08 | 67.34 | -1.25% | |
| 67.63 | 68.75 | 67.61 | 68.19 | +0.43% | |
| 67.03 | 67.94 | 66.69 | 67.90 | +2.66% | |
| 65.90 | 66.66 | 65.88 | 66.14 | -0.11% | |
| 65.90 | 66.26 | 65.33 | 66.21 | +0.61% | |
| 65.28 | 66.93 | 65.28 | 65.81 | +0.55% | |
| 65.86 | 65.86 | 64.76 | 65.45 | -1.22% | |
| 66.59 | 66.86 | 66.20 | 66.26 | -0.56% | |
| 66.62 | 67.52 | 66.37 | 66.63 | +0.76% | |
| 66.07 | 66.77 | 65.88 | 66.13 | -0.11% | |
| 65.67 | 66.59 | 65.56 | 66.20 | +0.67% | |
| 65.75 | 66.11 | 64.13 | 65.76 | -0.78% | |
| 65.49 | 66.51 | 65.14 | 66.28 | +0.82% | |
| 65.16 | 65.94 | 64.72 | 65.74 | +0.47% | |
| 63.99 | 65.47 | 63.99 | 65.43 | +2.43% | |
| 65.48 | 65.48 | 63.87 | 63.88 | -1.75% | |
| 66.20 | 66.20 | 65.02 | 65.02 | -1.23% | |
| 65.51 | 66.01 | 65.13 | 65.83 | -0.09% | |
| 66.37 | 66.40 | 65.29 | 65.89 | -0.44% | |
| 65.90 | 66.25 | 65.63 | 66.18 | +0.98% | |
| 65.89 | 66.06 | 65.41 | 65.54 | -0.49% | |
| 66.14 | 66.49 | 65.78 | 65.86 | -0.45% | |
| 66.71 | 66.86 | 66.06 | 66.16 | -0.14% | |
| 65.75 | 66.95 | 65.14 | 66.25 | +1.55% | |
| 64.90 | 65.83 | 64.51 | 65.24 | +0.11% | |
| 65.46 | 66.28 | 64.81 | 65.17 | -0.32% | |
| 65.46 | 65.83 | 64.92 | 65.38 | -0.08% | |
| 64.30 | 66.50 | 64.21 | 65.43 | +0.43% | |
| 62.64 | 65.27 | 62.59 | 65.15 | +4.54% | |
| 62.20 | 62.87 | 62.20 | 62.32 | +0.10% | |
| 62.66 | 62.66 | 61.94 | 62.26 | -0.62% | |
| 61.85 | 62.84 | 61.85 | 62.65 | +1.54% | |
| 61.95 | 62.34 | 61.33 | 61.70 | -0.24% | |
| 63.32 | 63.42 | 61.85 | 61.85 | -2.49% | |
| 62.36 | 63.47 | 62.31 | 63.43 | +1.20% | |
| 61.02 | 62.99 | 60.78 | 62.68 | +3.62% | |
| 61.20 | 61.70 | 60.34 | 60.49 | -1.32% | |
| 61.36 | 61.54 | 60.82 | 61.30 | -0.10% | |
| 60.71 | 61.56 | 60.60 | 61.36 | +0.95% | |
| 60.94 | 60.96 | 59.96 | 60.78 | -0.59% | |
| 60.50 | 61.29 | 60.37 | 61.14 | +1.12% | |
| 60.40 | 61.05 | 60.35 | 60.46 | -0.56% | |
| 60.85 | 61.28 | 60.49 | 60.80 | +0.98% | |
| 60.16 | 60.89 | 60.06 | 60.21 | +0.25% | |
| 60.16 | 60.64 | 59.80 | 60.06 | -0.35% | |
| 59.56 | 60.54 | 59.24 | 60.27 | +1.21% | |
| 59.03 | 59.77 | 58.93 | 59.55 | +0.68% | |
| 59.38 | 59.67 | 58.53 | 59.15 | +0.97% | |
| 58.46 | 59.20 | 58.08 | 58.58 | -0.29% | |
| 59.40 | 59.61 | 58.50 | 58.75 | -1.28% | |
| 58.62 | 59.69 | 58.57 | 59.51 | +1.80% | |
| 58.77 | 59.22 | 58.26 | 58.46 | -0.36% | |
| 58.20 | 59.16 | 57.85 | 58.67 | +0.45% | |
| 59.00 | 59.28 | 58.26 | 58.41 | +0.74% | |
| 59.32 | 59.51 | 57.57 | 57.98 | -2.24% | |
| 59.57 | 60.07 | 59.14 | 59.31 | -0.90% | |
| 60.48 | 60.58 | 59.55 | 59.85 | -1.92% | |
| 60.62 | 61.25 | 60.44 | 61.02 | +1.60% | |
| 60.55 | 60.74 | 60.04 | 60.06 | +0.12% | |
| 61.00 | 61.58 | 59.73 | 59.99 | -0.46% | |
| 59.83 | 61.02 | 59.58 | 60.27 | +0.18% | |
| 61.18 | 61.18 | 59.38 | 60.16 | -2.15% | |
| 61.83 | 62.34 | 60.83 | 61.48 | -1.13% | |
| 62.09 | 62.52 | 60.95 | 62.18 | -0.86% | |
| 62.42 | 62.83 | 61.54 | 62.72 | -0.62% | |
| 62.21 | 63.24 | 61.98 | 63.11 | +0.53% | |
| 62.37 | 62.98 | 61.96 | 62.78 | +0.10% | |
| 62.38 | 63.19 | 61.58 | 62.72 | -0.65% | |
| 63.21 | 63.63 | 62.56 | 63.13 | -0.13% | |
| 63.73 | 63.90 | 62.75 | 63.21 | -1.42% | |
| 63.62 | 64.46 | 63.38 | 64.12 | +1.14% | |
| 63.50 | 63.89 | 62.80 | 63.40 | -0.25% | |
| 63.18 | 63.91 | 62.67 | 63.56 | +0.38% | |
| 63.09 | 63.97 | 62.50 | 63.32 | +1.15% | |
| 63.34 | 63.57 | 62.55 | 62.60 | -0.71% | |
| 63.12 | 63.97 | 62.46 | 63.05 | -0.85% | |
| 63.47 | 63.93 | 63.09 | 63.59 | +0.17% | |
| 64.52 | 65.11 | 62.63 | 63.48 | -0.60% | |
| 63.19 | 64.25 | 62.71 | 63.86 | +1.28% | |
| 64.95 | 65.08 | 62.16 | 63.05 | -2.47% | |
| 65.50 | 66.21 | 64.64 | 64.65 | -1.40% | |
| 64.68 | 65.73 | 64.68 | 65.57 | +1.39% | |
| 64.14 | 64.75 | 63.66 | 64.67 | +1.22% | |
| 61.45 | 65.00 | 61.45 | 63.89 | +3.43% | |
| 63.20 | 63.20 | 61.29 | 61.77 | -2.08% | |
| 61.83 | 63.48 | 61.83 | 63.08 | +2.09% | |
| 61.53 | 62.40 | 61.32 | 61.79 | +0.29% | |
| 62.58 | 62.58 | 61.51 | 61.61 | -1.14% | |
| 61.98 | 62.42 | 61.27 | 62.32 | +0.74% | |
| 61.21 | 62.02 | 60.92 | 61.86 | +1.81% | |
| 62.17 | 62.46 | 60.61 | 60.76 | -2.24% | |
| 62.23 | 62.66 | 61.99 | 62.15 | +0.05% | |
| 62.41 | 62.50 | 61.48 | 62.12 | +0.05% | |
| 60.91 | 62.14 | 60.70 | 62.09 | +1.85% | |
| 61.31 | 61.78 | 60.63 | 60.96 | -0.64% | |
| 61.13 | 61.57 | 60.78 | 61.35 | +0.54% | |
| 61.20 | 61.59 | 60.58 | 61.02 | -1.64% | |
| 60.92 | 62.12 | 60.31 | 62.04 | +1.42% | |
| 61.32 | 61.90 | 61.09 | 61.17 | -0.05% | |
| 60.15 | 61.31 | 60.15 | 61.20 | +1.68% | |
| 60.36 | 60.62 | 59.10 | 60.19 | -0.12% | |
| 60.56 | 60.88 | 60.08 | 60.26 | -0.30% | |
| 62.36 | 62.87 | 60.11 | 60.44 | -3.87% | |
| 61.69 | 63.39 | 61.69 | 62.87 | +1.50% | |
| 62.55 | 63.00 | 61.90 | 61.94 | -0.75% | |
| 60.67 | 62.56 | 60.55 | 62.41 | +2.45% | |
| 61.56 | 61.88 | 60.89 | 60.92 | -1.79% | |
| 62.32 | 62.34 | 61.57 | 62.03 | -1.60% | |
| 63.50 | 63.65 | 63.00 | 63.04 | -0.72% | |
| 63.88 | 64.20 | 63.11 | 63.50 | +0.35% | |
| 63.25 | 63.31 | 62.87 | 63.28 | +0.30% | |
| 62.70 | 63.14 | 62.60 | 63.09 | +0.57% | |
| 62.59 | 62.99 | 62.35 | 62.73 | +0.64% | |
| 62.45 | 62.45 | 61.67 | 62.33 | +0.06% | |
| 61.19 | 62.52 | 60.89 | 62.29 | +1.50% | |
| 62.26 | 62.26 | 61.36 | 61.37 | -1.16% | |
| 61.99 | 62.64 | 61.76 | 62.09 | +0.18% | |
| 60.96 | 62.27 | 60.78 | 61.98 | +2.06% | |
| 61.26 | 61.30 | 60.47 | 60.73 | -0.61% | |
| 61.15 | 61.29 | 60.73 | 61.10 | +0.25% | |
| 60.90 | 61.22 | 60.61 | 60.95 | +0.53% | |
| 60.86 | 61.39 | 60.42 | 60.63 | -0.07% | |
| 60.07 | 61.12 | 60.07 | 60.67 | +1.03% | |
| 60.91 | 61.44 | 60.01 | 60.05 | -0.91% | |
| 61.21 | 61.25 | 60.02 | 60.60 | -0.75% | |
| 61.38 | 61.84 | 60.98 | 61.06 | -0.89% | |
| 61.90 | 62.42 | 61.50 | 61.61 | -0.68% | |
| 61.87 | 62.30 | 61.77 | 62.03 | +0.08% | |
| 61.66 | 62.16 | 61.10 | 61.98 | +0.88% | |
| 61.28 | 62.13 | 61.02 | 61.44 | -0.50% | |
| 61.50 | 62.04 | 61.45 | 61.75 | +0.28% | |
| 60.89 | 61.95 | 60.84 | 61.58 | +0.79% | |
| 60.82 | 61.64 | 60.78 | 61.10 | +0.91% | |
| 60.26 | 60.91 | 59.96 | 60.55 | 0.00% | |
| 59.41 | 60.86 | 59.39 | 60.55 | +2.35% | |
| 59.38 | 59.94 | 59.00 | 59.16 | +0.37% | |
| 59.15 | 59.21 | 58.66 | 58.94 | -0.41% | |
| 59.08 | 59.53 | 58.80 | 59.18 | +0.22% | |
| 59.66 | 59.72 | 58.85 | 59.05 | -0.62% | |
| 59.63 | 60.02 | 59.25 | 59.42 | +0.24% | |
| 59.16 | 59.82 | 59.06 | 59.28 | -0.57% | |
| 60.07 | 60.57 | 59.57 | 59.62 | -1.44% | |
| 59.85 | 60.57 | 59.61 | 60.49 | +1.65% | |
| 59.63 | 59.76 | 58.79 | 59.51 | -0.33% | |
| 59.03 | 59.79 | 58.89 | 59.71 | +1.72% | |
| 59.70 | 59.90 | 58.65 | 58.70 | -1.79% | |
| 59.68 | 59.92 | 58.80 | 59.77 | +0.66% | |
| 58.93 | 59.46 | 58.47 | 59.38 | +0.51% | |
| 58.76 | 60.06 | 58.38 | 59.08 | -0.61% | |
| 60.11 | 60.70 | 59.41 | 59.44 | -1.44% | |
| 59.00 | 60.50 | 58.60 | 60.31 | +2.38% | |
| 59.90 | 60.70 | 58.51 | 58.91 | -4.15% | |
| 63.04 | 63.53 | 61.44 | 61.46 | -2.92% | |
| 63.35 | 63.51 | 62.59 | 63.31 | -0.17% | |
| 63.72 | 63.78 | 63.17 | 63.42 | +0.14% | |
| 63.89 | 63.94 | 62.82 | 63.33 | -0.64% | |
| 63.09 | 63.89 | 62.57 | 63.74 | +1.46% | |
| 62.62 | 63.49 | 62.37 | 62.82 | +0.75% | |
| 62.62 | 62.98 | 62.21 | 62.35 | +0.23% | |
| 61.63 | 62.28 | 61.39 | 62.21 | +1.15% | |
| 62.30 | 62.30 | 61.16 | 61.50 | -0.95% | |
| 62.44 | 62.86 | 61.79 | 62.09 | -0.34% | |
| 61.96 | 62.35 | 61.72 | 62.30 | +0.47% | |
| 61.59 | 62.13 | 61.41 | 62.01 | +0.55% | |
| 62.11 | 62.50 | 61.09 | 61.67 | -0.48% | |
| 62.52 | 62.76 | 61.82 | 61.97 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the VMRK chart for longer ranges.