UDR, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-06	35.750	36.140	35.630	36.040	25.542	918,900
2017-04-05	36.170	36.260	35.650	36.140	25.393	1,205,800
2017-04-04	36.000	36.590	35.900	36.190	25.429	874,800
2017-04-03	36.260	36.380	35.850	36.050	25.330	890,800
2017-03-31	36.110	36.390	36.030	36.260	25.478	1,425,800
2017-03-30	36.020	36.200	35.680	36.150	25.400	949,800
2017-03-29	36.180	36.230	35.810	36.100	25.365	1,411,000
2017-03-28	36.030	36.310	35.630	36.260	25.478	1,265,100
2017-03-27	36.320	36.490	35.830	36.080	25.351	1,414,200
2017-03-24	36.520	36.720	36.360	36.410	25.583	981,300
2017-03-23	36.040	36.620	35.940	36.390	25.569	1,314,100
2017-03-22	36.340	36.340	35.830	36.110	25.372	1,962,800
2017-03-21	36.170	36.320	36.090	36.170	25.414	1,139,400
2017-03-20	36.200	36.280	35.990	36.100	25.365	995,500
2017-03-17	36.070	36.330	35.950	36.170	25.414	1,996,000
2017-03-16	35.920	36.340	35.900	36.070	25.344	1,505,800
2017-03-15	35.190	36.230	34.980	36.070	25.344	1,347,400
2017-03-14	35.240	35.240	34.970	35.090	24.656	1,043,800
2017-03-13	35.010	35.280	34.930	35.140	24.691	1,203,100
2017-03-10	35.170	35.930	34.730	34.890	24.515	1,416,600
2017-03-09	35.950	36.100	35.160	35.170	24.712	1,602,000
2017-03-08	36.360	36.400	35.840	35.920	25.239	1,328,200
2017-03-07	36.100	36.230	35.810	36.230	25.457	1,080,900
2017-03-06	35.770	36.190	35.690	36.140	25.393	1,188,900
2017-03-03	36.220	36.220	35.450	35.900	25.225	1,751,500
2017-03-02	36.440	36.570	36.200	36.380	25.562	1,286,400
2017-03-01	36.210	36.640	36.000	36.440	25.604	1,499,500
2017-02-28	36.380	36.590	36.150	36.500	25.646	1,578,000
2017-02-27	36.280	36.570	36.220	36.360	25.548	796,100
2017-02-24	36.160	36.240	35.940	36.200	25.436	765,900
2017-02-23	35.820	36.270	35.760	36.190	25.429	1,367,500
2017-02-22	36.060	36.120	35.440	35.680	25.070	1,087,200
2017-02-21	35.440	36.040	35.390	35.950	25.260	920,800
2017-02-17	35.630	35.710	35.280	35.590	25.007	1,183,400
2017-02-16	35.110	35.540	35.080	35.470	24.923	1,164,200
2017-02-15	35.210	35.400	34.760	35.260	24.775	1,160,200
2017-02-14	35.260	35.410	34.780	35.360	24.845	1,212,800
2017-02-13	35.720	35.720	34.830	35.310	24.810	1,718,900
2017-02-10	35.280	35.750	35.170	35.700	25.084	765,600
2017-02-09	35.660	35.710	35.350	35.400	24.873	1,062,900
2017-02-08	34.930	35.710	34.830	35.710	25.091	2,734,200
2017-02-07	34.890	35.040	34.650	34.920	24.536	1,403,900
2017-02-06	34.630	34.860	34.410	34.760	24.424	1,114,900
2017-02-03	35.200	35.230	34.510	34.660	24.353	2,387,800
2017-02-02	34.480	35.060	34.480	34.970	24.571	2,999,600
2017-02-01	34.830	35.020	34.440	34.480	24.227	2,430,300
2017-01-31	34.830	35.740	34.830	34.950	24.557	3,500,300
2017-01-30	35.610	35.610	34.580	34.650	24.346	2,128,600
2017-01-27	35.210	35.230	34.680	34.920	24.536	1,825,400
2017-01-26	35.390	35.470	34.990	35.010	24.599	1,951,600
2017-01-25	35.780	35.890	35.240	35.260	24.775	1,615,600
2017-01-24	36.080	36.310	35.680	35.820	25.169	1,647,200
2017-01-23	36.060	36.130	35.810	36.050	25.330	1,607,900
2017-01-20	35.960	36.200	35.780	36.070	25.344	1,513,900
2017-01-19	35.900	36.030	35.610	35.710	25.091	1,061,800
2017-01-18	35.980	36.290	35.830	36.070	25.344	813,400
2017-01-17	35.700	36.030	35.680	35.930	25.246	1,268,200
2017-01-13	35.800	35.980	35.620	35.630	25.035	788,900
2017-01-12	35.550	35.960	35.220	35.930	25.246	1,296,300
2017-01-11	35.700	35.800	35.450	35.520	24.958	1,383,400

← NewerPage 41 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.