Vivmark Residential (VMRK) — Price History

As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Closelooknet score: 41 out of 100 (momentum 48 · quality 59 · valuation 21), as of 2026-11-03.
Signal: Mixed moving-average stack — Trades -0.8% vs the 50-day and -1.9% vs the 200-day average, 13% below the 52-week high and +10.5% off the 52-week low; a death cross printed 11 sessions ago. Computed from daily closes. (as of 2026-11-02)
Trend: Vivmark Residential trades 0.8% below its 50-day and 1.9% below its 200-day moving average. (as of 2026-11-02)

Vivmark Residential builds, buys and manages apartment communities across major US metro areas, owning or holding stakes in rental homes and further units under construction. It is based in Chicago and operates as a residential real estate investment trust, collecting rent rather than selling units outright.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the VMRK overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-11-02	61.97	62.59	61.51	62.22	+0.52%	4,225,126
2026-10-30	62.29	62.52	61.31	61.90	+0.24%	5,265,773
2026-10-29	61.47	61.78	60.83	61.75	+1.40%	3,668,692
2026-10-28	61.86	62.10	60.65	60.90	-2.64%	4,030,990
2026-10-27	62.59	62.82	62.21	62.55	-0.37%	2,879,300
2026-10-26	63.03	63.62	62.74	62.78	-0.40%	3,672,100
2026-10-23	63.79	64.08	62.71	63.03	-0.85%	4,301,700
2026-10-22	62.08	63.72	61.95	63.57	+2.55%	3,546,100
2026-10-21	62.25	62.85	61.76	61.99	+0.16%	3,452,400
2026-10-20	61.35	62.14	60.82	61.89	+1.69%	3,088,600
2026-10-19	60.90	61.00	60.54	60.86	-0.65%	3,698,600
2026-10-16	61.38	61.73	60.78	61.26	+0.13%	6,770,500
2026-10-15	61.76	61.81	60.79	61.18	+0.63%	4,771,700
2026-10-14	60.96	61.25	60.50	60.80	-0.65%	5,012,100
2026-10-13	61.94	61.94	60.67	61.20	-0.08%	4,011,700
2026-10-12	61.13	61.27	60.26	61.25	+0.15%	5,030,200
2026-10-09	60.34	61.32	59.87	61.16	+1.97%	3,726,100
2026-10-08	59.23	60.22	59.06	59.98	+1.16%	6,726,600
2026-10-07	60.50	60.55	59.28	59.29	-1.79%	4,029,100
2026-10-06	59.83	60.93	59.83	60.37	+0.47%	4,081,500
2026-10-05	58.64	60.17	58.64	60.09	+0.50%	6,674,700
2026-10-02	60.31	60.55	59.46	59.79	-0.63%	6,499,500
2026-10-01	60.47	60.57	59.66	60.17	-0.97%	4,698,700
2026-09-30	61.34	61.44	60.70	60.76	-0.96%	4,779,300
2026-09-29	60.98	61.64	60.68	61.35	-0.03%	3,673,500
2026-09-28	61.49	61.77	60.55	61.37	-0.23%	5,175,000
2026-09-25	61.02	61.71	60.56	61.51	+0.75%	4,477,300
2026-09-24	61.32	61.68	60.63	61.05	-0.39%	4,199,000
2026-09-23	62.41	62.58	61.08	61.29	-1.70%	6,198,200
2026-09-22	61.14	62.47	61.04	62.35	+1.61%	7,135,600
2026-09-21	61.34	61.76	60.74	61.36	+0.23%	4,370,800
2026-09-18	62.12	62.51	61.09	61.22	-2.84%	15,378,200
2026-09-17	63.14	63.71	62.80	63.01	+0.03%	5,047,000
2026-09-16	65.43	65.76	62.98	62.99	-4.02%	7,912,300
2026-09-15	66.15	66.15	65.11	65.63	-1.04%	7,103,500
2026-09-14	65.27	66.45	65.27	66.32	+1.19%	6,164,100
2026-09-11	65.44	65.95	65.23	65.54	+0.80%	6,726,300
2026-09-10	65.33	65.56	64.60	65.02	+0.06%	8,285,600
2026-09-09	66.23	66.34	64.73	64.98	-1.83%	7,200,200
2026-09-08	65.75	66.25	65.35	66.19	+1.29%	6,438,750
2026-09-04	64.82	65.90	64.69	65.35	+0.60%	6,495,800
2026-09-03	65.63	65.72	64.45	64.96	+0.08%	3,641,600
2026-09-02	65.58	65.62	64.25	64.91	-0.57%	4,378,700
2026-09-01	65.00	65.70	64.95	65.28	+0.21%	5,556,500
2026-08-31	65.28	65.54	64.64	65.14	-0.61%	6,279,100
2026-08-28	65.89	66.10	65.08	65.54	+0.06%	4,749,500
2026-08-27	66.32	67.26	65.48	65.50	-1.99%	4,311,100
2026-08-26	67.63	67.77	66.82	66.83	-1.17%	4,954,100
2026-08-25	68.02	68.32	67.33	67.62	-0.76%	5,788,400
2026-08-24	67.36	68.62	67.36	68.14	+2.02%	6,268,000
2026-08-21	65.28	66.91	65.28	66.79	+2.53%	7,163,100
2026-08-20	65.33	66.00	64.72	65.14	+1.23%	4,329,600
2026-08-19	64.27	64.99	63.68	64.35	+0.50%	6,131,900
2026-08-18	64.16	65.05	63.69	64.03	+0.58%	6,385,282
2026-08-17	65.96	66.10	63.26	63.66	-3.50%	17,443,420
2026-08-14	66.13	66.45	65.41	65.97	+0.00%	7,322,800
2026-08-13	65.09	66.65	64.75	65.97	+2.41%	4,154,300
2026-08-12	65.04	65.27	64.30	64.42	-1.03%	7,042,800
2026-08-11	65.59	65.94	65.04	65.09	-1.12%	2,283,700
2026-08-10	66.53	66.66	65.50	65.83	-1.85%	1,875,900
2026-08-07	66.50	67.44	66.26	67.07	+0.55%	2,136,000
2026-08-06	67.75	68.51	66.46	66.70	-1.54%	1,900,700
2026-08-05	67.86	68.19	67.31	67.74	+0.07%	2,399,700
2026-08-04	67.21	67.82	66.74	67.69	+0.18%	2,201,500
2026-08-03	66.22	67.66	66.17	67.57	+1.69%	2,640,100
2026-07-31	66.93	67.17	66.29	66.45	-1.00%	3,905,100
2026-07-30	68.23	69.47	66.63	67.12	-2.51%	2,579,100
2026-07-29	68.61	68.97	68.27	68.85	+1.12%	2,824,200
2026-07-28	67.79	68.63	67.37	68.09	+1.26%	4,454,300
2026-07-27	67.58	68.14	67.21	67.24	-0.91%	3,352,600
2026-07-24	68.44	68.98	67.48	67.86	-0.62%	5,065,500
2026-07-23	69.00	69.29	67.95	68.28	-0.76%	5,285,100
2026-07-22	68.80	68.80	68.80	68.80	+0.00%	0
2026-07-21	68.80	68.80	68.80	68.80	+0.00%	0
2026-07-20	69.00	69.32	68.56	68.80	-0.29%	2,213,700
2026-07-17	70.24	70.75	68.56	69.00	-1.43%	2,321,500
2026-07-16	68.49	70.13	68.49	70.00	+2.55%	2,187,500
2026-07-15	69.17	69.39	68.10	68.26	-0.67%	2,351,400
2026-07-14	69.68	69.71	68.67	68.72	-1.43%	2,942,600
2026-07-13	69.06	70.11	69.06	69.72	+1.50%	2,299,500
2026-07-10	68.54	69.02	68.05	68.69	+0.88%	2,380,600
2026-07-09	68.60	68.90	67.97	68.09	-0.32%	2,285,800
2026-07-08	69.87	69.93	68.23	68.31	-2.62%	2,840,600
2026-07-07	70.50	71.50	70.02	70.15	+0.31%	2,518,100
2026-07-06	69.81	70.19	69.23	69.93	+0.14%	2,343,200
2026-07-02	68.80	69.83	68.64	69.83	+1.75%	2,534,600
2026-07-01	68.15	69.49	68.15	68.63	+1.03%	2,851,700
2026-06-30	67.48	68.46	67.11	67.93	-0.60%	3,988,000
2026-06-29	67.48	68.35	67.31	68.34	-0.06%	2,922,200
2026-06-26	67.64	68.53	67.41	68.38	+1.80%	3,391,700
2026-06-25	66.58	67.62	66.53	67.17	+1.43%	2,011,600
2026-06-24	65.91	66.43	65.60	66.22	+0.79%	2,919,400
2026-06-23	65.14	65.84	64.85	65.70	+1.50%	3,187,600
2026-06-22	63.99	65.12	63.62	64.73	+1.00%	2,811,500
2026-06-18	65.47	65.47	63.81	64.09	-0.84%	5,776,800
2026-06-17	66.42	66.56	64.34	64.63	-2.67%	3,555,900
2026-06-16	66.20	67.08	66.12	66.40	+0.33%	2,551,600
2026-06-15	67.16	67.68	65.96	66.18	-1.72%	4,916,100
2026-06-12	67.05	67.35	66.75	67.34	+1.04%	2,315,500
2026-06-11	67.75	68.06	66.56	66.65	-1.42%	2,971,300
2026-06-10	67.89	68.23	67.28	67.61	-0.37%	3,952,200
2026-06-09	67.09	68.05	66.70	67.86	+0.77%	3,209,400
2026-06-08	69.03	69.03	67.08	67.34	-1.25%	2,652,000
2026-06-05	67.63	68.75	67.61	68.19	+0.43%	2,159,700
2026-06-04	67.03	67.94	66.69	67.90	+2.66%	2,840,700
2026-06-03	65.90	66.66	65.88	66.14	-0.11%	2,744,300
2026-06-02	65.90	66.26	65.33	66.21	+0.61%	3,562,400
2026-06-01	65.28	66.93	65.28	65.81	+0.55%	3,933,800
2026-05-29	65.86	65.86	64.76	65.45	-1.22%	8,077,900
2026-05-28	66.59	66.86	66.20	66.26	-0.56%	2,420,400
2026-05-27	66.62	67.52	66.37	66.63	+0.76%	3,284,300
2026-05-26	66.07	66.77	65.88	66.13	-0.11%	2,050,000
2026-05-22	65.67	66.59	65.56	66.20	+0.67%	2,035,000
2026-05-21	65.75	66.11	64.13	65.76	-0.78%	4,637,600
2026-05-20	65.49	66.51	65.14	66.28	+0.82%	2,104,600
2026-05-19	65.16	65.94	64.72	65.74	+0.47%	3,500,600
2026-05-18	63.99	65.47	63.99	65.43	+2.43%	1,820,600
2026-05-15	65.48	65.48	63.87	63.88	-1.75%	2,146,900
2026-05-14	66.20	66.20	65.02	65.02	-1.23%	2,717,300
2026-05-13	65.51	66.01	65.13	65.83	-0.09%	2,917,100
2026-05-12	66.37	66.40	65.29	65.89	-0.44%	4,306,900
2026-05-11	65.90	66.25	65.63	66.18	+0.98%	2,052,200
2026-05-08	65.89	66.06	65.41	65.54	-0.49%	1,772,300
2026-05-07	66.14	66.49	65.78	65.86	-0.45%	3,924,200
2026-05-06	66.71	66.86	66.06	66.16	-0.14%	2,801,200
2026-05-05	65.75	66.95	65.14	66.25	+1.55%	2,733,300
2026-05-04	64.90	65.83	64.51	65.24	+0.11%	2,192,800
2026-05-01	65.46	66.28	64.81	65.17	-0.32%	2,334,000
2026-04-30	65.46	65.83	64.92	65.38	-0.08%	3,595,000
2026-04-29	64.30	66.50	64.21	65.43	+0.43%	5,544,400
2026-04-28	62.64	65.27	62.59	65.15	+4.54%	3,763,600
2026-04-27	62.20	62.87	62.20	62.32	+0.10%	2,547,300
2026-04-24	62.66	62.66	61.94	62.26	-0.62%	2,269,100
2026-04-23	61.85	62.84	61.85	62.65	+1.54%	2,695,700
2026-04-22	61.95	62.34	61.33	61.70	-0.24%	2,387,500
2026-04-21	63.32	63.42	61.85	61.85	-2.49%	2,510,600
2026-04-20	62.36	63.47	62.31	63.43	+1.20%	2,082,500
2026-04-17	61.02	62.99	60.78	62.68	+3.62%	3,408,900
2026-04-16	61.20	61.70	60.34	60.49	-1.32%	2,458,400
2026-04-15	61.36	61.54	60.82	61.30	-0.10%	2,694,200
2026-04-14	60.71	61.56	60.60	61.36	+0.95%	2,594,800
2026-04-13	60.94	60.96	59.96	60.78	-0.59%	1,923,700
2026-04-10	60.50	61.29	60.37	61.14	+1.12%	2,461,800
2026-04-09	60.40	61.05	60.35	60.46	-0.56%	1,521,500
2026-04-08	60.85	61.28	60.49	60.80	+0.98%	2,264,700
2026-04-07	60.16	60.89	60.06	60.21	+0.25%	2,287,800
2026-04-06	60.16	60.64	59.80	60.06	-0.35%	2,097,900
2026-04-02	59.56	60.54	59.24	60.27	+1.21%	1,751,000
2026-04-01	59.03	59.77	58.93	59.55	+0.68%	2,169,100
2026-03-31	59.38	59.67	58.53	59.15	+0.97%	3,370,200
2026-03-30	58.46	59.20	58.08	58.58	-0.29%	2,532,200
2026-03-27	59.40	59.61	58.50	58.75	-1.28%	2,333,800
2026-03-26	58.62	59.69	58.57	59.51	+1.80%	3,298,800
2026-03-25	58.77	59.22	58.26	58.46	-0.36%	2,381,200
2026-03-24	58.20	59.16	57.85	58.67	+0.45%	2,716,300
2026-03-23	59.00	59.28	58.26	58.41	+0.74%	2,715,700
2026-03-20	59.32	59.51	57.57	57.98	-2.24%	4,113,000
2026-03-19	59.57	60.07	59.14	59.31	-0.90%	2,032,100
2026-03-18	60.48	60.58	59.55	59.85	-1.92%	2,516,100
2026-03-17	60.62	61.25	60.44	61.02	+1.60%	2,107,200
2026-03-16	60.55	60.74	60.04	60.06	+0.12%	2,050,200
2026-03-13	61.00	61.58	59.73	59.99	-0.46%	1,830,100
2026-03-12	59.83	61.02	59.58	60.27	+0.18%	2,093,100
2026-03-11	61.18	61.18	59.38	60.16	-2.15%	2,757,800
2026-03-10	61.83	62.34	60.83	61.48	-1.13%	2,202,600
2026-03-09	62.09	62.52	60.95	62.18	-0.86%	2,416,300
2026-03-06	62.42	62.83	61.54	62.72	-0.62%	1,864,300
2026-03-05	62.21	63.24	61.98	63.11	+0.53%	2,733,700
2026-03-04	62.37	62.98	61.96	62.78	+0.10%	1,676,700
2026-03-03	62.38	63.19	61.58	62.72	-0.65%	1,713,600
2026-03-02	63.21	63.63	62.56	63.13	-0.13%	2,488,600
2026-02-27	63.73	63.90	62.75	63.21	-1.42%	3,378,200
2026-02-26	63.62	64.46	63.38	64.12	+1.14%	2,287,600
2026-02-25	63.50	63.89	62.80	63.40	-0.25%	2,100,800
2026-02-24	63.18	63.91	62.67	63.56	+0.38%	2,002,200
2026-02-23	63.09	63.97	62.50	63.32	+1.15%	3,822,400
2026-02-20	63.34	63.57	62.55	62.60	-0.71%	3,988,600
2026-02-19	63.12	63.97	62.46	63.05	-0.85%	1,811,600
2026-02-18	63.47	63.93	63.09	63.59	+0.17%	1,872,600
2026-02-17	64.52	65.11	62.63	63.48	-0.60%	2,948,500
2026-02-13	63.19	64.25	62.71	63.86	+1.28%	3,251,500
2026-02-12	64.95	65.08	62.16	63.05	-2.47%	5,050,400
2026-02-11	65.50	66.21	64.64	64.65	-1.40%	3,402,200
2026-02-10	64.68	65.73	64.68	65.57	+1.39%	6,663,300
2026-02-09	64.14	64.75	63.66	64.67	+1.22%	3,375,000
2026-02-06	61.45	65.00	61.45	63.89	+3.43%	3,802,300
2026-02-05	63.20	63.20	61.29	61.77	-2.08%	3,362,600
2026-02-04	61.83	63.48	61.83	63.08	+2.09%	2,548,000
2026-02-03	61.53	62.40	61.32	61.79	+0.29%	2,029,900
2026-02-02	62.58	62.58	61.51	61.61	-1.14%	2,163,800
2026-01-30	61.98	62.42	61.27	62.32	+0.74%	2,599,600
2026-01-29	61.21	62.02	60.92	61.86	+1.81%	2,621,500
2026-01-28	62.17	62.46	60.61	60.76	-2.24%	2,405,500
2026-01-27	62.23	62.66	61.99	62.15	+0.05%	3,322,200
2026-01-26	62.41	62.50	61.48	62.12	+0.05%	2,585,800
2026-01-23	60.91	62.14	60.70	62.09	+1.85%	2,789,200
2026-01-22	61.31	61.78	60.63	60.96	-0.64%	2,546,400
2026-01-21	61.13	61.57	60.78	61.35	+0.54%	2,126,500
2026-01-20	61.20	61.59	60.58	61.02	-1.64%	1,866,700
2026-01-16	60.92	62.12	60.31	62.04	+1.42%	2,176,800
2026-01-15	61.32	61.90	61.09	61.17	-0.05%	1,739,000
2026-01-14	60.15	61.31	60.15	61.20	+1.68%	2,087,500
2026-01-13	60.36	60.62	59.10	60.19	-0.12%	1,936,100
2026-01-12	60.56	60.88	60.08	60.26	-0.30%	3,161,400
2026-01-09	62.36	62.87	60.11	60.44	-3.87%	2,772,000
2026-01-08	61.69	63.39	61.69	62.87	+1.50%	1,660,700
2026-01-07	62.55	63.00	61.90	61.94	-0.75%	4,999,600
2026-01-06	60.67	62.56	60.55	62.41	+2.45%	2,072,300
2026-01-05	61.56	61.88	60.89	60.92	-1.79%	2,524,500
2026-01-02	62.32	62.34	61.57	62.03	-1.60%	1,840,300
2025-12-31	63.50	63.65	63.00	63.04	-0.72%	1,592,700
2025-12-30	63.88	64.20	63.11	63.50	+0.35%	1,316,800
2025-12-29	63.25	63.31	62.87	63.28	+0.30%	1,231,900
2025-12-26	62.70	63.14	62.60	63.09	+0.57%	1,567,600
2025-12-24	62.59	62.99	62.35	62.73	+0.64%	693,600
2025-12-23	62.45	62.45	61.67	62.33	+0.06%	2,037,900
2025-12-22	61.19	62.52	60.89	62.29	+1.50%	3,086,300
2025-12-19	62.26	62.26	61.36	61.37	-1.16%	4,432,800
2025-12-18	61.99	62.64	61.76	62.09	+0.18%	2,855,700
2025-12-17	60.96	62.27	60.78	61.98	+2.06%	3,384,300
2025-12-16	61.26	61.30	60.47	60.73	-0.61%	2,780,200
2025-12-15	61.15	61.29	60.73	61.10	+0.25%	2,019,600
2025-12-12	60.90	61.22	60.61	60.95	+0.53%	1,952,600
2025-12-11	60.86	61.39	60.42	60.63	-0.07%	2,189,100
2025-12-10	60.07	61.12	60.07	60.67	+1.03%	2,669,600
2025-12-09	60.91	61.44	60.01	60.05	-0.91%	1,955,100
2025-12-08	61.21	61.25	60.02	60.60	-0.75%	2,540,300
2025-12-05	61.38	61.84	60.98	61.06	-0.89%	2,214,100
2025-12-04	61.90	62.42	61.50	61.61	-0.68%	2,796,200
2025-12-03	61.87	62.30	61.77	62.03	+0.08%	2,300,300
2025-12-02	61.66	62.16	61.10	61.98	+0.88%	1,867,200
2025-12-01	61.28	62.13	61.02	61.44	-0.50%	1,963,900
2025-11-28	61.50	62.04	61.45	61.75	+0.28%	941,800
2025-11-26	60.89	61.95	60.84	61.58	+0.79%	2,186,600
2025-11-25	60.82	61.64	60.78	61.10	+0.91%	1,933,200
2025-11-24	60.26	60.91	59.96	60.55	+0.00%	3,265,300
2025-11-21	59.41	60.86	59.39	60.55	+2.35%	2,948,200
2025-11-20	59.38	59.94	59.00	59.16	+0.37%	1,726,400
2025-11-19	59.15	59.21	58.66	58.94	-0.41%	1,932,300
2025-11-18	59.08	59.53	58.80	59.18	+0.22%	1,932,600
2025-11-17	59.66	59.72	58.85	59.05	-0.62%	1,922,700
2025-11-14	59.63	60.02	59.25	59.42	+0.24%	1,923,700
2025-11-13	59.16	59.82	59.06	59.28	-0.57%	2,306,000
2025-11-12	60.07	60.57	59.57	59.62	-1.44%	1,955,800
2025-11-11	59.85	60.57	59.61	60.49	+1.65%	1,987,100
2025-11-10	59.63	59.76	58.79	59.51	-0.33%	2,003,600
2025-11-07	59.03	59.79	58.89	59.71	+1.72%	2,352,100
2025-11-06	59.70	59.90	58.65	58.70	-1.79%	2,467,000
2025-11-05	59.68	59.92	58.80	59.77	+0.66%	2,998,300
2025-11-04	58.93	59.46	58.47	59.38	+0.51%	3,783,200

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+4.52%). Worst month: Mar (-5.44%). Based on 2 years of daily data (2025–2026).

Jan+0.63%
Feb+4.03%
Mar-5.44%
Apr+4.18%
May-0.13%
Jun-0.13%
Jul-4.61%
Aug+0.89%
Sep-2.90%
Oct-2.20%
Nov+4.52%
Dec+2.60%

FAQ · from the current price data · as of 2026-11-02

Quick answers

What is Vivmark Residential's (VMRK) latest close?

62.22 on 2026-11-02, from the Closelook data lake's daily price record.

What is VMRK's 52-week high and low?

71.50 high and 57.57 low over the trailing 52 weeks, as of 2026-11-02.

What is Vivmark Residential's strongest and weakest month historically?

Historically, VMRK's strongest calendar month has been Nov (average +4.52%) and its weakest Mar (average -5.44%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 460 daily bars in the Closelook data lake.

What is Vivmark Residential's Closelooknet score?

41 out of 100 (momentum 48 · quality 59 · valuation 21), as of 2026-11-03. Scores are Closelooknet's own research readings, not ratings or investment advice.

What is the current Closelooknet signal on VMRK?

Mixed moving-average stack: Trades -0.8% vs the 50-day and -1.9% vs the 200-day average, 13% below the 52-week high and +10.5% off the 52-week low; a death cross printed 11 sessions ago. Computed from daily closes. As of 2026-11-02. A research diary reading, not advice.

Is VMRK above its 50-day and 200-day moving averages?

Vivmark Residential trades 0.8% below its 50-day and 1.9% below its 200-day moving average (1.2% above its 20-day). As of 2026-11-02.