UDR, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-27	38.060	38.060	37.650	37.840	27.031	992,000
2017-09-26	38.120	38.250	38.060	38.080	27.202	1,001,200
2017-09-25	38.050	38.240	37.970	38.120	27.231	1,242,000
2017-09-22	38.250	38.300	37.930	38.010	27.152	705,400
2017-09-21	38.450	38.530	38.150	38.150	27.252	942,500
2017-09-20	38.490	38.710	38.300	38.430	27.452	1,252,100
2017-09-19	38.880	38.960	38.370	38.460	27.474	1,291,700
2017-09-18	38.940	39.040	38.690	38.920	27.802	1,000,800
2017-09-15	39.040	39.090	38.690	38.930	27.809	2,298,800
2017-09-14	38.690	38.990	38.550	38.950	27.824	1,257,200
2017-09-13	39.200	39.250	38.600	38.710	27.652	1,395,100
2017-09-12	39.750	39.750	38.950	39.190	27.995	1,970,000
2017-09-11	39.630	39.870	39.510	39.790	28.424	1,335,900
2017-09-08	39.450	39.700	39.380	39.550	28.252	2,095,600
2017-09-07	39.140	39.480	38.950	39.430	28.167	1,271,600
2017-09-06	39.140	39.310	38.980	39.060	27.902	1,105,000
2017-09-05	38.830	39.120	38.690	39.070	27.909	1,585,100
2017-09-01	38.880	39.050	38.750	38.840	27.745	992,100
2017-08-31	38.820	38.970	38.700	38.820	27.731	2,049,600
2017-08-30	38.640	38.810	38.410	38.740	27.674	1,474,700
2017-08-29	38.990	39.140	38.660	38.720	27.659	1,143,400
2017-08-28	39.050	39.110	38.740	38.930	27.809	1,492,900
2017-08-25	39.230	39.340	38.950	39.040	27.888	1,538,200
2017-08-24	39.460	39.550	39.060	39.140	27.959	2,408,900
2017-08-23	39.310	39.510	39.200	39.340	28.102	1,131,300
2017-08-22	39.340	39.560	39.090	39.260	28.045	1,065,100
2017-08-21	39.080	39.490	38.960	39.340	28.102	908,400
2017-08-18	39.160	39.190	38.850	38.960	27.831	837,200
2017-08-17	38.940	39.320	38.820	39.230	28.024	1,138,700
2017-08-16	39.390	39.520	38.850	38.930	27.809	1,278,800
2017-08-15	38.960	39.150	38.720	39.130	27.952	1,230,700
2017-08-14	38.640	39.060	38.550	39.010	27.867	770,900
2017-08-11	38.850	38.850	38.410	38.470	27.481	721,300
2017-08-10	38.780	38.930	38.660	38.800	27.717	852,100
2017-08-09	38.780	38.990	38.500	38.820	27.731	1,154,800
2017-08-08	38.550	38.760	38.400	38.650	27.609	1,885,200
2017-08-07	38.650	38.850	38.510	38.730	27.667	700,000
2017-08-04	38.780	39.050	38.610	38.640	27.602	1,162,900
2017-08-03	38.850	39.340	38.670	38.780	27.702	1,166,200
2017-08-02	38.960	39.190	38.810	39.030	27.881	969,800
2017-08-01	39.180	39.380	38.990	39.100	27.931	1,134,700
2017-07-31	39.330	39.380	38.940	39.090	27.924	1,365,000
2017-07-28	38.770	39.450	38.680	39.320	28.088	1,441,300
2017-07-27	38.400	38.860	38.000	38.680	27.631	2,014,600
2017-07-26	38.670	39.380	38.470	39.190	27.995	828,200
2017-07-25	39.300	39.300	38.640	38.680	27.631	840,500
2017-07-24	39.370	39.430	39.050	39.140	27.959	1,562,500
2017-07-21	39.270	39.450	39.060	39.370	28.124	1,167,200
2017-07-20	39.140	39.420	39.080	39.270	28.052	1,312,000
2017-07-19	38.670	39.130	38.640	39.120	27.945	879,400
2017-07-18	38.510	38.780	38.210	38.610	27.581	1,560,200
2017-07-17	38.140	38.620	38.120	38.550	27.538	688,400
2017-07-14	37.990	38.240	37.930	38.160	27.259	1,251,000
2017-07-13	38.000	38.070	37.770	37.800	27.002	720,700
2017-07-12	38.090	38.320	37.920	38.000	27.145	1,082,600
2017-07-11	37.950	38.000	37.370	37.750	26.967	906,500
2017-07-10	38.250	38.390	37.830	37.830	27.024	1,170,000
2017-07-07	38.130	38.380	38.020	38.170	27.267	1,322,900
2017-07-06	38.920	38.990	38.000	38.070	27.195	1,508,200
2017-07-05	39.310	39.710	39.170	39.350	27.888	1,346,600

← NewerPage 39 of 79 · 4,733 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.