NYSE · VMRK · stock
Vivmark Residential (VMRK) stock price history
Every NYSE trading session of Vivmark Residential from Aug 12, 1993 to Nov 12, 2026: 8,371 daily bars, adjusted for splits and dividends, with minute bars from Aug 18, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
VMRK adjusted close, 1993 to 2026
- $77.35
- All time high, 2022
- $70.66
- 52 week high, $55.63 low
- 8,371
- Daily sessions since 1993
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 1993 to 2026 series and minute bars.
VMRK key facts
- Vivmark Residential (VMRK) closed at $63.93 on Nov 12, 2026 on NYSE.
- VMRK's all time high close is $77.35, set on Apr 21, 2022; its all time low close is $2.49 on Aug 19, 1993.
- VMRK's 52 week range is $55.63 to $70.66.
- VMRK returned +12.2% over the year to Nov 12, 2026 and -9.6% over five years.
- Over ten years VMRK returned +54%, +4.4% a year compounded.
- VMRK's deepest drawdown was -67.4% from Feb 6, 2007 to Mar 5, 2009.
- DataCedar holds 8,371 daily sessions of VMRK history from Aug 12, 1993 and minute bars from Aug 18, 2026, adjusted for splits and dividends, served by the API under a key.
VMRK price chart, 1993 to 2026
VMRK returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +4.4% |
| 3 months | +0.4% |
| 6 months | -0.8% |
| Year to date | +5.3% |
| 1 year | +12.2% |
| 3 years | +32.8% |
| 5 years | -9.6% |
| 10 years | +53.8% |
| Since Aug 12, 1993 | +2,380% |
| Compound annual growth, 33.3 years | +10.1% |
VMRK records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $77.35 on Apr 21, 2022
- All time low close
- $2.49 on Aug 19, 1993
- 52 week high
- $70.66 on Jul 7, 2026
- 52 week low
- $55.63 on Mar 20, 2026
- Deepest drawdown
- -67.4% from Feb 6, 2007 to Mar 5, 2009, recovered May 12, 2010
- Best single session
- +23.6% on Sep 18, 2008
- Worst single session
- -21.6% on Dec 1, 2008
- Volatility, 1 year annualised
- 20.7%
- Sessions closing higher, 1 year
- 52%
- Growth of 1 since 1993
- 24.8×
- Best calendar year
- 2010, +59%
- Worst calendar year
- 2022, -32%
VMRK price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1993 starts on Aug 12, 1993; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $60.22 | $70.66 | $55.63 | $63.93 | +6.1% | 801.1M | 218 |
| 2025 | $65.59 | $70.32 | $55.61 | $60.25 | -8.6% | 517.9M | 250 |
| 2024 | $54.38 | $71.92 | $51.13 | $65.90 | +20.8% | 453.5M | 252 |
| 2023 | $50.72 | $60.61 | $46.39 | $54.54 | +8.3% | 492.3M | 250 |
| 2022 | $74.77 | $78.24 | $49.10 | $50.35 | -32.5% | 447.2M | 251 |
| 2021 | $47.46 | $75.12 | $45.39 | $74.54 | +57.3% | 487.5M | 252 |
| 2020 | $62.32 | $67.08 | $35.94 | $47.38 | -23.6% | 685M | 253 |
| 2019 | $48.72 | $68.15 | $47.22 | $62.02 | +26.2% | 362.5M | 252 |
| 2018 | $46.05 | $53.73 | $39.57 | $49.15 | +7.1% | 509.8M | 251 |
| 2017 | $45.28 | $50.32 | $41.52 | $45.91 | +2.2% | 426.2M | 251 |
| 2016 | $46.60 | $49.12 | $40.30 | $44.92 | -4.5% | 568.3M | 252 |
| 2015 | $40.49 | $47.52 | $35.18 | $47.06 | +16.9% | 436.1M | 252 |
| 2014 | $28.08 | $41.86 | $27.98 | $40.24 | +43.0% | 471.6M | 252 |
| 2013 | $30.17 | $32.21 | $26.73 | $28.15 | -5.3% | 506.1M | 252 |
| 2012 | $29.39 | $33.80 | $27.24 | $29.72 | +2.4% | 488.3M | 250 |
| 2011 | $25.85 | $31.96 | $24.39 | $29.01 | +12.9% | 573.1M | 252 |
| 2010 | $16.31 | $26.00 | $15.03 | $25.69 | +58.8% | 753.6M | 252 |
| 2009 | $13.39 | $17.42 | $7.03 | $16.17 | +21.0% | 1.5B | 252 |
| 2008 | $15.48 | $21.64 | $9.39 | $13.36 | -14.0% | 1.1B | 253 |
| 2007 | $20.78 | $23.02 | $14.21 | $15.54 | -24.9% | 601.7M | 251 |
| 2006 | $15.43 | $24.84 | $15.25 | $20.69 | +34.7% | 347.7M | 251 |
| 2005 | $13.49 | $16.38 | $11.63 | $15.36 | +13.3% | 313.9M | 252 |
| 2004 | $10.46 | $13.77 | $9.58 | $13.55 | +29.6% | 269.2M | 252 |
| 2003 | $8.22 | $10.59 | $7.69 | $10.46 | +27.9% | 223.6M | 252 |
| 2002 | $8.91 | $9.81 | $7.04 | $8.18 | -8.7% | 275.4M | 252 |
| 2001 | $8.13 | $9.22 | $7.29 | $8.96 | +10.2% | 237.8M | 248 |
| 2000 | $5.83 | $8.41 | $5.34 | $8.13 | +38.6% | 166.8M | 252 |
| 1999 | $5.14 | $6.31 | $5.11 | $5.86 | +13.6% | 139M | 252 |
| 1998 | $6.08 | $6.40 | $4.37 | $5.16 | -15.0% | 131.4M | 252 |
| 1997 | $4.70 | $6.55 | $4.55 | $6.07 | +28.6% | 75.4M | 253 |
| 1996 | $3.28 | $4.91 | $3.02 | $4.72 | +44.1% | 56.7M | 254 |
| 1995 | $2.98 | $3.35 | $2.49 | $3.28 | +9.9% | 41.7M | 252 |
| 1994 | $2.91 | $3.32 | $2.52 | $2.98 | +1.6% | 47M | 252 |
| 1993 | $2.61 | $3.33 | $2.47 | $2.93 | n/a | 33.5M | 99 |
VMRK monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $63.93 | +3.3% |
| October 2026 | $61.90 | +3.1% |
| September 2026 | $60.05 | -6.7% |
| August 2026 | $64.37 | -2.0% |
| July 2026 | $65.67 | -2.2% |
| June 2026 | $67.13 | +4.9% |
| May 2026 | $64.02 | +0.1% |
| April 2026 | $63.95 | +10.5% |
| March 2026 | $57.85 | -5.3% |
| February 2026 | $61.08 | +1.4% |
| January 2026 | $60.22 | -0.0% |
| December 2025 | $60.25 | +2.1% |
About the VMRK data
Daily bars. 8,371 sessions from Aug 12, 1993 to Nov 12, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Aug 18, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 12, 1993, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse%3AVMRK/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- VLTO Veralto Corp
- VMC Vulcan Materials CO
- VMI Valmont Industries INC
- VMO Invesco Municipal Opportunity Trust
- VNO Vornado Realty Trust
- VNO$L Vornado Realty Trust Pfd Ser L %
- VNO$M Vornado Realty Trust 5.25% Series M Cumulative Redeemable Preferred Shares of Beneficial Interest, liquidation preference $25.00 per share, no par value per share
- VNO$N Vornado Realty Trust 5.25% Series N Cumulative Redeemable Preferred Shares of Beneficial Interest, liquidation preference $25.00 per share
Common questions
VMRK share price history
