UDR, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-07-03	39.110	39.350	38.820	39.300	27.853	512,600
2017-06-30	39.240	39.490	38.900	38.970	27.619	1,337,400
2017-06-29	38.840	39.270	38.630	39.200	27.782	1,444,400
2017-06-28	39.300	39.420	38.970	39.040	27.668	1,484,600
2017-06-27	39.560	39.730	39.090	39.210	27.789	1,355,100
2017-06-26	39.790	39.980	39.550	39.730	28.157	1,289,300
2017-06-23	39.670	39.940	39.560	39.670	28.115	1,769,100
2017-06-22	40.010	40.120	39.460	39.630	28.086	1,516,200
2017-06-21	40.280	40.290	39.780	40.100	28.420	900,300
2017-06-20	40.550	40.600	39.810	40.260	28.533	985,700
2017-06-19	40.260	40.710	40.200	40.490	28.696	970,000
2017-06-16	40.110	40.320	40.060	40.190	28.483	1,748,700
2017-06-15	39.620	40.270	39.570	40.000	28.349	969,700
2017-06-14	40.000	40.090	39.580	39.700	28.136	1,083,400
2017-06-13	39.770	39.970	39.370	39.650	28.101	1,743,200
2017-06-12	39.560	40.050	39.560	39.730	28.157	1,272,900
2017-06-09	39.930	40.290	39.710	40.220	28.505	1,083,500
2017-06-08	39.990	40.110	39.380	39.940	28.306	967,600
2017-06-07	39.470	40.170	39.340	39.990	28.342	1,950,600
2017-06-06	39.850	39.890	39.400	39.420	27.938	1,244,100
2017-06-05	39.230	39.900	39.100	39.860	28.250	1,325,500
2017-06-02	38.650	39.420	38.650	39.350	27.888	1,409,500
2017-06-01	38.570	38.650	38.290	38.470	27.264	1,841,600
2017-05-31	38.420	38.670	38.410	38.610	27.364	1,763,000
2017-05-30	38.290	38.540	38.230	38.340	27.172	896,300
2017-05-26	38.360	38.600	38.280	38.330	27.165	749,000
2017-05-25	38.550	38.630	38.100	38.300	27.144	816,500
2017-05-24	38.350	38.490	38.120	38.390	27.208	797,600
2017-05-23	38.250	38.580	38.200	38.280	27.130	1,457,400
2017-05-22	37.920	38.170	37.770	38.100	27.002	1,122,000
2017-05-19	37.870	38.010	37.650	37.840	26.818	1,379,000
2017-05-18	37.440	37.990	37.230	37.860	26.832	1,586,800
2017-05-17	37.690	37.990	37.290	37.400	26.506	2,629,800
2017-05-16	37.850	37.870	37.570	37.650	26.683	1,082,900
2017-05-15	37.670	37.950	37.600	37.800	26.790	1,042,400
2017-05-12	37.650	37.780	37.560	37.660	26.690	897,700
2017-05-11	37.210	37.690	37.120	37.610	26.655	1,106,700
2017-05-10	37.550	37.900	37.440	37.520	26.591	1,452,200
2017-05-09	37.900	38.010	37.460	37.550	26.612	1,544,000
2017-05-08	38.080	38.110	37.610	37.930	26.882	2,037,400
2017-05-05	37.690	38.000	37.590	37.980	26.917	1,541,000
2017-05-04	37.030	37.670	36.860	37.620	26.662	1,660,000
2017-05-03	37.530	37.530	37.130	37.210	26.371	1,454,500
2017-05-02	37.620	37.750	37.290	37.430	26.527	968,100
2017-05-01	37.320	37.800	37.200	37.610	26.655	1,603,400
2017-04-28	37.020	37.350	36.810	37.340	26.464	2,004,700
2017-04-27	37.180	37.420	36.830	37.030	26.244	1,552,900
2017-04-26	36.980	37.540	36.740	37.180	26.350	2,726,700
2017-04-25	36.080	37.130	35.890	37.060	26.265	2,470,300
2017-04-24	36.460	36.510	35.430	35.970	25.493	1,636,300
2017-04-21	36.190	36.390	36.050	36.210	25.663	891,500
2017-04-20	36.470	36.480	36.080	36.260	25.698	1,146,900
2017-04-19	36.720	36.810	36.460	36.520	25.882	918,000
2017-04-18	36.620	36.900	36.530	36.750	26.045	824,300
2017-04-17	36.190	36.660	36.090	36.660	25.982	1,263,600
2017-04-13	36.200	36.300	35.990	36.030	25.535	1,029,500
2017-04-12	36.500	36.620	36.180	36.200	25.656	1,315,600
2017-04-11	36.350	36.620	36.240	36.520	25.882	917,100
2017-04-10	36.120	36.430	36.010	36.360	25.769	808,600
2017-04-07	36.100	36.270	35.980	36.150	25.620	952,300

← NewerPage 40 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.