UDR, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-20	38.080	38.370	37.950	38.030	27.387	1,652,200
2017-12-19	39.350	39.510	38.010	38.140	27.466	1,982,400
2017-12-18	39.380	39.620	39.270	39.370	28.352	1,532,300
2017-12-15	39.310	39.470	39.160	39.360	28.345	3,684,300
2017-12-14	38.940	39.160	38.830	39.100	28.157	1,220,700
2017-12-13	39.430	39.540	38.860	39.030	28.107	2,136,500
2017-12-12	39.130	39.420	39.020	39.370	28.352	1,497,500
2017-12-11	39.310	39.370	39.050	39.230	28.251	1,279,300
2017-12-08	38.870	39.130	38.670	39.030	28.107	1,213,400
2017-12-07	38.910	39.010	38.720	38.830	27.963	1,196,300
2017-12-06	38.860	39.040	38.660	38.870	27.992	912,500
2017-12-05	39.380	39.380	38.770	38.800	27.941	1,247,500
2017-12-04	39.330	39.430	39.160	39.290	28.294	1,210,300
2017-12-01	39.460	39.770	39.020	39.220	28.244	1,417,900
2017-11-30	39.440	39.480	39.120	39.330	28.323	1,927,200
2017-11-29	39.040	39.460	38.690	39.360	28.345	1,781,300
2017-11-28	39.460	39.560	39.220	39.430	28.395	1,428,600
2017-11-27	39.630	39.730	39.470	39.500	28.445	874,900
2017-11-24	39.730	39.800	39.620	39.670	28.568	372,600
2017-11-22	39.630	39.790	39.350	39.660	28.561	1,174,600
2017-11-21	39.450	39.870	39.330	39.750	28.625	1,878,600
2017-11-20	39.150	39.500	39.050	39.390	28.366	1,805,800
2017-11-17	39.410	39.600	39.010	39.170	28.208	4,300,100
2017-11-16	39.370	39.660	39.280	39.510	28.453	1,645,700
2017-11-15	39.990	40.330	39.360	39.400	28.373	1,260,200
2017-11-14	39.920	40.090	39.710	39.990	28.798	1,044,300
2017-11-13	39.780	40.150	39.760	39.940	28.762	1,540,700
2017-11-10	39.610	40.140	39.610	39.740	28.618	1,123,700
2017-11-09	39.960	40.310	39.720	39.830	28.683	1,882,600
2017-11-08	39.350	40.060	39.320	40.050	28.841	2,409,300
2017-11-07	38.970	39.340	38.950	39.290	28.294	1,508,000
2017-11-06	38.520	39.160	38.520	38.890	28.006	1,815,100
2017-11-03	37.910	38.690	37.850	38.470	27.704	2,348,800
2017-11-02	39.150	39.210	37.970	38.130	27.459	2,371,900
2017-11-01	38.860	39.180	38.720	39.100	28.157	1,558,400
2017-10-31	38.460	38.800	38.170	38.790	27.934	1,462,300
2017-10-30	38.510	38.690	38.440	38.560	27.768	1,930,200
2017-10-27	38.260	38.570	38.080	38.510	27.732	1,465,300
2017-10-26	38.430	38.430	38.100	38.250	27.545	1,553,500
2017-10-25	37.950	38.300	37.930	38.210	27.516	1,656,400
2017-10-24	38.370	38.640	37.830	38.030	27.387	1,574,900
2017-10-23	38.540	38.560	38.350	38.550	27.761	985,500
2017-10-20	38.520	38.570	38.210	38.420	27.668	1,373,300
2017-10-19	38.600	38.620	38.350	38.520	27.740	1,128,200
2017-10-18	38.720	38.800	38.480	38.550	27.761	736,000
2017-10-17	38.670	38.830	38.550	38.770	27.920	934,900
2017-10-16	38.960	39.080	38.660	38.760	27.912	969,000
2017-10-13	39.110	39.170	38.900	39.000	28.085	1,100,400
2017-10-12	38.620	38.940	38.580	38.930	28.035	1,047,300
2017-10-11	38.670	38.800	38.570	38.610	27.804	1,116,900
2017-10-10	38.440	38.740	38.400	38.640	27.826	1,418,500
2017-10-09	38.120	38.450	38.090	38.360	27.624	1,160,100
2017-10-06	38.100	38.190	37.550	38.160	27.480	993,700
2017-10-05	38.740	38.960	38.440	38.550	27.538	1,330,600
2017-10-04	37.940	38.480	37.910	38.390	27.424	787,800
2017-10-03	37.980	38.050	37.680	37.960	27.117	1,115,700
2017-10-02	38.070	38.120	37.770	37.970	27.124	1,135,400
2017-09-29	37.950	38.040	37.730	38.030	27.167	1,253,700
2017-09-28	37.870	38.080	37.740	38.050	27.181	1,047,800
2017-09-27	38.060	38.060	37.650	37.840	27.031	992,000

← NewerPage 38 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.