UDR, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-14	36.750	37.360	36.690	37.100	27.183	1,326,700
2018-06-13	37.420	37.540	36.530	36.680	26.875	1,381,500
2018-06-12	37.220	37.520	37.060	37.300	27.329	1,565,600
2018-06-11	37.440	37.470	37.130	37.250	27.293	1,035,300
2018-06-08	37.280	37.630	37.230	37.470	27.454	1,618,300
2018-06-07	37.240	37.330	36.990	37.180	27.241	1,500,000
2018-06-06	36.960	37.220	36.910	37.210	27.263	1,257,800
2018-06-05	37.420	37.500	37.010	37.050	27.146	1,493,400
2018-06-04	36.880	37.320	36.770	37.310	27.337	1,263,800
2018-06-01	36.720	36.960	36.470	36.770	26.941	1,670,300
2018-05-31	36.320	36.570	36.190	36.470	26.721	2,124,000
2018-05-30	35.480	36.500	35.480	36.440	26.699	1,708,500
2018-05-29	35.480	35.770	35.370	35.540	26.040	1,256,200
2018-05-25	35.450	35.750	35.450	35.530	26.032	784,400
2018-05-24	35.640	35.820	35.190	35.400	25.937	1,005,100
2018-05-23	35.230	35.850	35.080	35.600	26.084	1,036,800
2018-05-22	35.020	35.190	34.840	35.150	25.754	990,900
2018-05-21	34.790	35.130	34.550	34.980	25.630	1,359,700
2018-05-18	34.780	34.850	34.480	34.670	25.402	1,134,500
2018-05-17	35.000	35.170	34.610	34.730	25.446	1,131,500
2018-05-16	35.390	35.490	34.970	35.000	25.644	1,792,200
2018-05-15	35.830	35.980	35.210	35.280	25.849	2,048,800
2018-05-14	36.430	36.430	35.830	36.080	26.435	1,040,000
2018-05-11	36.680	36.770	36.250	36.290	26.589	851,200
2018-05-10	36.500	36.750	36.360	36.580	26.802	1,036,600
2018-05-09	36.220	36.440	36.100	36.400	26.670	957,200
2018-05-08	36.390	36.390	36.080	36.220	26.538	1,459,400
2018-05-07	36.410	36.490	36.180	36.420	26.685	1,074,600
2018-05-04	35.890	36.400	35.830	36.320	26.611	1,117,200
2018-05-03	36.020	36.300	35.890	35.910	26.311	1,506,600
2018-05-02	36.170	36.260	35.850	36.060	26.421	1,353,100
2018-05-01	36.150	36.390	35.740	36.300	26.597	2,078,900
2018-04-30	36.430	36.500	36.150	36.150	26.487	1,393,800
2018-04-27	35.800	36.460	35.680	36.310	26.604	1,247,400
2018-04-26	35.380	36.000	34.970	35.790	26.223	1,147,300
2018-04-25	35.050	35.450	34.940	35.240	25.820	1,235,300
2018-04-24	35.080	35.380	34.990	35.180	25.776	1,039,100
2018-04-23	35.250	35.340	34.950	35.120	25.732	902,600
2018-04-20	35.480	35.530	35.040	35.150	25.754	1,175,300
2018-04-19	35.740	35.810	35.220	35.380	25.923	1,390,800
2018-04-18	36.150	36.220	35.870	35.900	26.304	1,077,700
2018-04-17	35.870	36.330	35.760	36.100	26.450	1,121,200
2018-04-16	35.620	36.000	35.500	35.780	26.216	1,204,800
2018-04-13	35.350	35.530	35.230	35.500	26.011	1,670,900
2018-04-12	35.850	35.850	35.160	35.260	25.835	1,907,000
2018-04-11	35.740	36.140	35.690	35.750	26.194	1,725,300
2018-04-10	35.730	35.940	35.650	35.790	26.223	1,904,600
2018-04-09	35.740	35.900	35.530	35.570	26.062	1,304,800
2018-04-06	35.800	35.970	35.570	35.710	26.164	1,316,600
2018-04-05	36.060	36.130	35.690	36.030	26.162	1,252,200
2018-04-04	35.490	36.090	35.380	36.020	26.155	1,763,900
2018-04-03	35.240	35.850	34.990	35.690	25.915	1,677,800
2018-04-02	35.530	35.610	34.940	35.180	25.545	1,701,800
2018-03-29	35.690	35.940	35.450	35.620	25.864	1,498,000
2018-03-28	34.900	35.710	34.900	35.600	25.850	1,689,300
2018-03-27	34.450	35.200	34.140	34.700	25.196	1,587,800
2018-03-26	34.370	34.530	34.120	34.450	25.015	1,366,500
2018-03-23	34.750	34.830	34.030	34.140	24.790	2,132,400
2018-03-22	35.200	35.630	34.760	34.770	25.247	1,835,500
2018-03-21	35.380	35.680	35.100	35.290	25.625	985,600

← NewerPage 36 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.