UDR, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-10	40.080	40.320	39.900	40.280	29.767	1,321,300
2018-09-07	39.920	39.970	39.630	39.880	29.472	1,590,300
2018-09-06	40.100	40.280	39.980	40.130	29.657	1,213,200
2018-09-05	39.470	40.100	39.440	39.980	29.546	2,391,900
2018-09-04	39.850	40.020	39.480	39.600	29.265	1,384,100
2018-08-31	39.810	39.990	39.600	39.970	29.538	1,270,700
2018-08-30	40.210	40.210	39.740	39.800	29.413	919,400
2018-08-29	40.180	40.260	40.000	40.070	29.612	1,289,300
2018-08-28	39.670	40.210	39.540	40.090	29.627	1,383,900
2018-08-27	39.820	39.820	39.270	39.670	29.317	1,259,800
2018-08-24	39.160	39.750	39.160	39.720	29.354	805,400
2018-08-23	39.310	39.420	39.180	39.260	29.014	658,100
2018-08-22	39.220	39.290	39.040	39.280	29.028	799,100
2018-08-21	39.610	39.650	39.120	39.260	29.014	995,100
2018-08-20	39.960	39.980	39.660	39.720	29.354	857,400
2018-08-17	39.590	39.850	39.530	39.830	29.435	1,167,500
2018-08-16	39.420	39.660	39.340	39.640	29.294	869,300
2018-08-15	38.960	39.530	38.860	39.450	29.154	1,041,400
2018-08-14	38.660	39.160	38.560	39.000	28.822	1,093,600
2018-08-13	38.550	38.670	38.490	38.610	28.533	1,350,700
2018-08-10	39.070	39.110	38.560	38.590	28.519	1,421,000
2018-08-09	38.910	39.150	38.820	39.120	28.910	826,500
2018-08-08	39.150	39.220	38.820	38.900	28.748	734,800
2018-08-07	39.220	39.220	38.880	39.150	28.932	1,450,600
2018-08-06	39.220	39.460	39.080	39.210	28.977	1,130,000
2018-08-03	38.750	39.320	38.600	39.130	28.918	1,200,900
2018-08-02	38.510	38.980	38.420	38.700	28.600	2,550,000
2018-08-01	38.170	38.610	37.920	38.570	28.504	2,561,000
2018-07-31	37.420	38.800	37.130	38.480	28.437	2,611,600
2018-07-30	36.990	37.240	36.720	37.050	27.380	1,085,000
2018-07-27	37.310	37.390	36.830	36.990	27.336	1,128,400
2018-07-26	37.340	37.360	37.010	37.200	27.491	1,150,100
2018-07-25	36.610	37.360	36.610	37.130	27.440	2,000,900
2018-07-24	36.690	36.730	36.400	36.550	27.011	1,373,100
2018-07-23	37.050	37.050	36.590	36.720	27.137	1,190,100
2018-07-20	37.390	37.430	36.890	37.070	27.395	1,837,700
2018-07-19	36.880	37.740	36.850	37.490	27.706	1,592,200
2018-07-18	36.940	37.200	36.810	36.990	27.336	1,244,800
2018-07-17	37.290	37.370	36.940	36.980	27.329	1,396,100
2018-07-16	37.380	37.420	37.040	37.250	27.528	990,400
2018-07-13	37.640	37.800	37.340	37.400	27.639	1,027,100
2018-07-12	37.670	37.750	37.420	37.620	27.802	913,800
2018-07-11	37.410	37.630	37.310	37.520	27.728	1,426,500
2018-07-10	37.200	37.530	37.070	37.430	27.661	1,451,600
2018-07-09	37.420	37.440	36.990	37.190	27.484	2,188,400
2018-07-06	37.750	37.870	37.600	37.750	27.659	1,208,300
2018-07-05	37.390	37.640	37.290	37.610	27.556	1,258,800
2018-07-03	37.190	37.730	37.130	37.340	27.359	958,900
2018-07-02	37.540	37.640	36.820	37.230	27.278	1,278,000
2018-06-29	37.400	37.810	37.150	37.540	27.505	2,042,500
2018-06-28	37.150	37.640	37.140	37.550	27.513	1,825,000
2018-06-27	37.340	37.570	37.180	37.190	27.249	1,526,900
2018-06-26	37.430	37.580	37.220	37.270	27.307	1,911,200
2018-06-25	37.350	37.580	37.140	37.430	27.425	1,469,200
2018-06-22	36.880	37.260	36.630	37.230	27.278	2,369,700
2018-06-21	36.600	36.860	36.400	36.840	26.992	1,581,600
2018-06-20	36.390	36.600	36.000	36.550	26.780	2,491,400
2018-06-19	36.480	36.780	36.320	36.390	26.663	1,571,600
2018-06-18	36.830	36.930	36.290	36.470	26.721	1,504,400
2018-06-15	37.190	37.350	36.860	36.960	27.080	2,675,000

← NewerPage 35 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.