Vivmark Residential (VMRK) Stock Price History
Historical prices from 1993 to 2026
- 1M
- —
- 3M
- -2.0%
- YTD
- +5.4%
- 1Y
- +11.3%
- 3Y
- +6.2%
- 5Y
- -5.1%
Loading 10-year price history...
VMRK Historical Performance
VMRK Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -14.5%
- 2003 annual price return
- +17.8%
- 2004 annual price return
- +22.5%
- 2005 annual price return
- +10.4%
- 2006 annual price return
- +26.9%
- 2007 annual price return
- -28.2%
- 2008 annual price return
- -18.1%
- 2009 annual price return
- +19.7%
- 2010 annual price return
- +55.5%
- 2011 annual price return
- +8.6%
- 2012 annual price return
- +0.1%
- 2013 annual price return
- -9.0%
- 2014 annual price return
- +38.2%
- 2015 annual price return
- +11.1%
- 2016 annual price return
- -19.4%
- 2017 annual price return
- +0.2%
- 2018 annual price return
- +3.9%
- 2019 annual price return
- +26.9%
- 2020 annual price return
- -25.7%
- 2021 annual price return
- +57.4%
- 2022 annual price return
- -35.2%
- 2023 annual price return
- +3.9%
- 2024 annual price return
- +15.5%
- 2025 annual price return
- -10.0%
- 2026 annual price return
- +9.9%
VMRK Stock Price Trajectory (1993–2026)
As of November 8, 2026, Vivmark Residential (VMRK) trades at $65.51, representing a +11.3% return over the past year. The stock has delivered a -7.2% total return over five years (-5.1% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $94.32 on April 21, 2022. From this peak, VMRK has corrected -30.5%.
When compared to industry peers ESS (+6.2% 1Y), UDR (+8.3% 1Y), and CPT (+0.2% 1Y), VMRK has outperformed the peer group average. Compare VMRK vs ESS →
VMRK Historical Price Data · from 1993
Rows 1–50 of 8,367| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 64.25 | 65.66 | 63.70 | 65.51 | 6.35M | +0.40% |
| 2026-11-05 | 65.00 | 65.97 | 64.20 | 65.25 | 8.37M | +2.40% |
| 2026-11-04 | 63.07 | 64.15 | 62.19 | 63.72 | 6.33M | +2.71% |
| 2026-11-03 | 61.84 | 62.13 | 61.12 | 62.04 | 3.82M | -0.29% |
| 2026-11-02 | 61.97 | 62.59 | 61.51 | 62.22 | 4.25M | +0.52% |
| 2026-10-30 | 62.29 | 62.52 | 61.31 | 61.90 | 5.27M | +0.24% |
| 2026-10-29 | 61.47 | 61.78 | 60.83 | 61.75 | 3.67M | +1.40% |
| 2026-10-28 | 61.86 | 62.10 | 60.65 | 60.90 | 4.03M | -2.64% |
| 2026-10-27 | 62.59 | 62.82 | 62.21 | 62.55 | 2.88M | -0.37% |
| 2026-10-26 | 63.03 | 63.62 | 62.74 | 62.78 | 3.67M | -0.40% |
| 2026-10-23 | 63.79 | 64.08 | 62.71 | 63.03 | 4.30M | -0.85% |
| 2026-10-22 | 62.08 | 63.72 | 61.95 | 63.57 | 3.55M | +2.55% |
| 2026-10-21 | 62.25 | 62.85 | 61.76 | 61.99 | 3.45M | +0.16% |
| 2026-10-20 | 61.35 | 62.14 | 60.82 | 61.89 | 3.09M | +1.69% |
| 2026-10-19 | 60.90 | 61.00 | 60.54 | 60.86 | 3.70M | -0.65% |
| 2026-10-16 | 61.38 | 61.73 | 60.78 | 61.26 | 6.77M | +0.13% |
| 2026-10-15 | 61.76 | 61.81 | 60.79 | 61.18 | 4.77M | +0.63% |
| 2026-10-14 | 60.96 | 61.25 | 60.50 | 60.80 | 5.01M | -0.65% |
| 2026-10-13 | 61.94 | 61.94 | 60.67 | 61.20 | 4.01M | -0.08% |
| 2026-10-12 | 61.13 | 61.27 | 60.26 | 61.25 | 5.03M | +0.15% |
| 2026-10-09 | 60.34 | 61.32 | 59.87 | 61.16 | 3.73M | +1.97% |
| 2026-10-08 | 59.23 | 60.22 | 59.06 | 59.98 | 6.73M | +1.16% |
| 2026-10-07 | 60.50 | 60.55 | 59.28 | 59.29 | 4.03M | -1.79% |
| 2026-10-06 | 59.83 | 60.93 | 59.83 | 60.37 | 4.08M | +0.47% |
| 2026-10-05 | 58.64 | 60.17 | 58.64 | 60.09 | 6.67M | +0.50% |
| 2026-10-02 | 60.31 | 60.55 | 59.46 | 59.79 | 6.50M | -0.63% |
| 2026-10-01 | 60.47 | 60.57 | 59.66 | 60.17 | 4.70M | -0.97% |
| 2026-09-30 | 61.34 | 61.44 | 60.70 | 60.76 | 4.78M | -0.96% |
| 2026-09-29 | 60.98 | 61.64 | 60.68 | 61.35 | 3.67M | -0.03% |
| 2026-09-28 | 61.49 | 61.77 | 60.55 | 61.37 | 5.17M | -0.23% |
| 2026-09-25 | 61.02 | 61.71 | 60.56 | 61.51 | 4.48M | +0.75% |
| 2026-09-24 | 61.32 | 61.68 | 60.63 | 61.05 | 4.20M | -0.39% |
| 2026-09-23 | 62.41 | 62.58 | 61.08 | 61.29 | 6.20M | -1.70% |
| 2026-09-22 | 61.14 | 62.47 | 61.04 | 62.35 | 7.14M | +1.61% |
| 2026-09-21 | 61.34 | 61.76 | 60.74 | 61.36 | 4.37M | +0.23% |
| 2026-09-18 | 62.12 | 62.51 | 61.09 | 61.22 | 15.38M | -2.84% |
| 2026-09-17 | 63.14 | 63.71 | 62.80 | 63.01 | 5.05M | +0.03% |
| 2026-09-16 | 65.43 | 65.76 | 62.98 | 62.99 | 7.91M | -4.02% |
| 2026-09-15 | 66.15 | 66.15 | 65.11 | 65.63 | 7.10M | -1.04% |
| 2026-09-14 | 65.27 | 66.45 | 65.27 | 66.32 | 6.16M | +1.19% |
| 2026-09-11 | 65.44 | 65.95 | 65.23 | 65.54 | 6.73M | +0.80% |
| 2026-09-10 | 65.33 | 65.56 | 64.60 | 65.02 | 8.29M | +0.06% |
| 2026-09-09 | 66.23 | 66.34 | 64.73 | 64.98 | 7.20M | -1.83% |
| 2026-09-08 | 65.75 | 66.26 | 65.35 | 66.19 | 6.44M | +1.29% |
| 2026-09-04 | 64.82 | 65.90 | 64.69 | 65.35 | 6.50M | +0.60% |
| 2026-09-03 | 65.63 | 65.72 | 64.45 | 64.96 | 3.64M | +0.08% |
| 2026-09-02 | 65.58 | 65.62 | 64.25 | 64.91 | 4.38M | -0.57% |
| 2026-09-01 | 65.00 | 65.70 | 64.95 | 65.28 | 5.56M | +0.21% |
| 2026-08-31 | 65.28 | 65.54 | 64.64 | 65.14 | 6.28M | -0.61% |
| 2026-08-28 | 65.89 | 66.10 | 65.08 | 65.54 | 4.75M | +0.06% |
VMRK Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
VMRK — Frequently Asked Questions
Quick answers to the most common questions about buying VMRK stock.
How has VMRK stock performed recently?
VMRK returned +11.3% over the past year, beating its 5-year annualized CAGR of -5.1%. The stock trades near its 200-day moving average, confirming the uptrend.
What is VMRK's all-time high price?
Vivmark Residential reached $94.32 on 2022-04-21. The 52-week high is $71.50. Current 1-year return of +11.3% places the stock closer to historical peaks.
Where can I download VMRK historical price data?
This page provides VMRK daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1993-2026, downloadable in CSV format.