UDR, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-20	35.640	35.880	35.310	35.430	25.726	1,282,900
2018-03-19	35.700	35.790	35.250	35.650	25.886	1,558,200
2018-03-16	35.640	36.010	35.590	35.960	26.111	2,117,400
2018-03-15	35.610	35.820	35.450	35.670	25.901	1,235,200
2018-03-14	35.450	35.690	35.380	35.540	25.806	1,831,000
2018-03-13	35.530	35.670	35.310	35.410	25.712	2,055,200
2018-03-12	35.220	35.410	35.030	35.320	25.647	1,620,300
2018-03-09	34.800	35.240	34.500	35.240	25.589	1,676,700
2018-03-08	34.200	34.540	34.050	34.480	25.037	1,053,900
2018-03-07	33.720	34.170	33.710	34.150	24.797	1,609,100
2018-03-06	33.620	33.990	33.390	33.880	24.601	1,376,900
2018-03-05	33.260	33.860	33.040	33.670	24.449	1,475,500
2018-03-02	33.590	33.790	33.130	33.380	24.238	1,406,000
2018-03-01	33.500	34.190	33.370	33.700	24.470	1,753,100
2018-02-28	33.720	34.100	33.610	33.620	24.412	2,199,300
2018-02-27	34.100	34.210	33.330	33.580	24.383	1,799,700
2018-02-26	34.230	34.370	33.950	34.140	24.790	1,299,400
2018-02-23	33.630	34.160	33.470	34.140	24.790	1,028,000
2018-02-22	33.320	33.790	33.260	33.440	24.282	1,295,400
2018-02-21	34.230	34.320	33.160	33.220	24.122	1,996,500
2018-02-20	34.470	34.800	34.190	34.240	24.862	1,794,700
2018-02-16	34.480	34.840	34.380	34.610	25.131	2,659,100
2018-02-15	33.960	34.450	33.840	34.400	24.979	1,706,300
2018-02-14	33.730	33.810	33.290	33.790	24.536	1,301,600
2018-02-13	33.610	34.140	33.530	34.000	24.688	2,169,500
2018-02-12	33.890	33.980	32.900	33.730	24.492	1,864,200
2018-02-09	33.100	34.030	32.880	33.790	24.536	2,601,800
2018-02-08	33.700	34.310	32.910	32.920	23.904	2,970,100
2018-02-07	33.960	34.850	33.800	33.800	24.543	2,530,300
2018-02-06	33.720	34.460	33.310	34.310	24.913	2,343,000
2018-02-05	34.990	35.540	34.180	34.180	24.819	2,114,900
2018-02-02	35.010	35.400	34.660	35.200	25.559	1,776,900
2018-02-01	36.500	36.670	35.290	35.310	25.639	1,791,200
2018-01-31	35.960	36.550	35.750	36.530	26.525	2,198,400
2018-01-30	35.930	36.220	35.780	35.890	26.061	1,331,300
2018-01-29	36.400	36.530	36.030	36.050	26.177	1,459,700
2018-01-26	36.840	36.920	36.240	36.510	26.511	1,025,900
2018-01-25	36.810	36.920	36.450	36.730	26.670	1,359,700
2018-01-24	36.950	37.050	36.640	36.820	26.736	1,749,600
2018-01-23	36.510	37.040	36.510	37.030	26.888	1,598,200
2018-01-22	36.020	36.390	35.960	36.360	26.402	1,801,900
2018-01-19	36.040	36.070	35.800	35.970	26.119	1,491,600
2018-01-18	35.930	36.050	35.560	35.880	26.053	1,298,200
2018-01-17	36.260	36.300	35.800	36.080	26.198	1,036,100
2018-01-16	35.880	36.390	35.860	36.070	26.191	1,783,000
2018-01-12	36.040	36.190	35.530	35.700	25.923	1,587,300
2018-01-11	36.440	36.610	36.040	36.080	26.198	1,477,800
2018-01-10	36.700	36.780	36.100	36.410	26.438	2,372,000
2018-01-09	37.290	37.480	36.410	36.940	26.823	1,455,200
2018-01-08	37.610	37.900	37.510	37.610	27.084	1,369,300
2018-01-05	37.570	37.600	37.280	37.510	27.012	1,325,800
2018-01-04	38.220	38.320	37.460	37.560	27.048	1,201,500
2018-01-03	38.100	38.420	38.100	38.340	27.610	1,090,900
2018-01-02	38.570	38.640	38.060	38.060	27.408	1,290,600
2017-12-29	38.640	38.640	38.400	38.520	27.740	1,064,900
2017-12-28	38.460	38.660	38.260	38.620	27.812	1,041,700
2017-12-27	38.450	38.520	38.210	38.360	27.624	826,500
2017-12-26	38.200	38.360	38.040	38.330	27.603	704,700
2017-12-22	37.810	38.240	37.720	38.160	27.480	1,244,900
2017-12-21	38.160	38.190	37.680	37.680	27.135	1,055,700

← NewerPage 37 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.