UDR, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-04	42.350	42.500	41.720	41.780	31.129	7,277,100
2018-12-03	42.730	42.890	42.500	42.840	31.919	2,281,200
2018-11-30	42.260	42.640	42.000	42.620	31.755	3,910,100
2018-11-29	41.720	41.970	41.360	41.890	31.211	1,709,600
2018-11-28	41.550	41.850	41.390	41.780	31.129	1,516,400
2018-11-27	41.280	41.580	41.110	41.570	30.973	1,741,500
2018-11-26	41.390	41.390	40.980	41.300	30.772	1,397,400
2018-11-23	41.200	41.450	40.950	41.190	30.690	610,000
2018-11-21	41.260	41.640	41.010	41.170	30.675	1,719,300
2018-11-20	41.380	41.630	40.900	41.320	30.787	1,888,200
2018-11-19	41.150	41.600	40.910	41.440	30.876	1,529,800
2018-11-16	40.470	41.200	40.460	41.070	30.600	1,527,800
2018-11-15	40.810	40.810	40.030	40.450	30.138	1,775,200
2018-11-14	41.310	41.360	40.810	41.000	30.548	1,175,800
2018-11-13	41.190	41.370	40.810	41.190	30.690	1,186,000
2018-11-12	40.940	41.450	40.860	41.080	30.608	1,517,500
2018-11-09	40.170	40.890	40.160	40.840	30.429	1,482,300
2018-11-08	40.520	40.700	40.200	40.640	30.280	1,011,400
2018-11-07	40.190	40.570	39.990	40.530	30.198	870,700
2018-11-06	39.690	40.300	39.570	39.970	29.781	1,251,000
2018-11-05	39.090	39.760	38.940	39.580	29.490	1,588,000
2018-11-02	39.250	39.350	38.460	38.920	28.999	1,639,300
2018-11-01	39.320	39.480	38.880	39.250	29.244	1,859,400
2018-10-31	40.210	40.230	38.980	39.190	29.200	3,403,600
2018-10-30	39.810	41.130	39.510	40.340	30.057	2,602,100
2018-10-29	39.150	39.750	39.150	39.540	29.460	1,566,600
2018-10-26	39.910	39.910	38.780	38.950	29.021	2,234,500
2018-10-25	39.530	40.150	39.240	39.870	29.706	2,032,400
2018-10-24	38.840	39.930	38.790	39.560	29.475	1,916,800
2018-10-23	38.430	39.000	38.210	38.760	28.879	1,989,300
2018-10-22	39.200	39.380	38.590	38.660	28.805	2,417,000
2018-10-19	39.110	39.500	39.050	39.390	29.349	1,045,800
2018-10-18	39.040	39.320	38.940	39.070	29.110	1,155,200
2018-10-17	39.100	39.300	38.770	39.050	29.095	1,097,900
2018-10-16	38.390	39.280	38.160	39.130	29.155	1,410,200
2018-10-15	38.060	38.710	37.990	38.280	28.522	2,735,200
2018-10-12	38.470	38.720	37.870	38.090	28.380	2,404,900
2018-10-11	39.850	39.850	38.220	38.290	28.529	2,235,900
2018-10-10	40.120	40.460	39.680	39.720	29.595	1,464,200
2018-10-09	39.910	40.310	39.640	40.310	30.034	1,451,000
2018-10-08	39.800	40.420	39.800	40.160	29.679	1,279,400
2018-10-05	39.580	40.030	39.580	39.670	29.317	927,300
2018-10-04	39.630	39.850	39.200	39.670	29.317	1,089,400
2018-10-03	40.150	40.340	39.450	39.720	29.354	1,220,600
2018-10-02	40.050	40.310	40.010	40.120	29.649	955,900
2018-10-01	40.440	40.510	40.010	40.020	29.575	1,161,200
2018-09-28	39.930	40.460	39.930	40.430	29.878	1,806,200
2018-09-27	39.730	40.110	39.600	39.880	29.472	1,281,800
2018-09-26	40.170	40.280	39.590	39.600	29.265	1,345,200
2018-09-25	39.990	40.330	39.980	40.130	29.657	1,404,800
2018-09-24	40.680	40.800	39.760	39.980	29.546	1,842,400
2018-09-21	40.450	41.040	40.330	40.800	30.152	2,696,000
2018-09-20	40.110	40.520	39.890	40.510	29.937	1,236,600
2018-09-19	40.390	40.400	39.890	40.080	29.620	2,346,800
2018-09-18	40.480	40.590	40.160	40.320	29.797	1,167,600
2018-09-17	40.200	40.540	40.080	40.530	29.952	1,069,600
2018-09-14	40.500	40.540	39.940	40.200	29.708	1,237,300
2018-09-13	40.450	40.670	40.400	40.590	29.997	1,134,600
2018-09-12	40.470	40.630	40.270	40.450	29.893	1,935,700
2018-09-11	40.100	40.600	40.100	40.460	29.900	1,535,200

← NewerPage 34 of 79 · 4,732 trading daysOlder →

Stock splits

Date	Split (new : old)
1993-05-06	2:1

Dividends

Ex-date	Amount
2026-10-19	0.1450 USD
2026-09-15	0.1450 USD
2026-08-17	0.1450 USD
2026-07-17	0.1450 USD
2026-04-15	0.4350 USD
2026-01-12	0.4300 USD
2025-10-09	0.4300 USD
2025-07-10	0.4300 USD
2025-04-10	0.4300 USD
2025-01-10	0.4250 USD
2024-10-10	0.4250 USD
2024-07-10	0.4250 USD
2024-04-09	0.4250 USD
2024-01-09	0.4200 USD
2023-10-06	0.4200 USD
2023-07-07	0.4200 USD
2023-04-06	0.4200 USD
2023-01-06	0.3800 USD
2022-10-07	0.3800 USD
2022-07-08	0.3800 USD
2022-04-08	0.3800 USD
2022-01-07	0.3630 USD
2021-10-07	0.3630 USD
2021-07-09	0.3630 USD
2021-04-08	0.3630 USD
2021-01-08	0.3600 USD
2020-10-08	0.3600 USD
2020-07-09	0.3600 USD
2020-04-08	0.3600 USD
2020-01-09	0.3430 USD
2019-10-09	0.3430 USD
2019-07-09	0.3430 USD
2019-04-08	0.3430 USD
2019-01-09	0.3230 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.