UDR, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-10	35.940	36.020	35.720	35.730	25.105	889,400
2017-01-09	36.490	36.610	36.030	36.050	25.330	1,370,300
2017-01-06	36.090	36.590	35.970	36.430	25.597	1,415,400
2017-01-05	36.130	36.490	35.600	36.430	25.390	2,907,400
2017-01-04	36.030	36.580	35.740	36.310	25.306	1,815,400
2017-01-03	36.670	36.780	35.700	35.950	25.055	1,863,000
2016-12-30	35.760	36.510	35.620	36.480	25.425	1,685,400
2016-12-29	35.510	35.940	35.440	35.820	24.965	871,400
2016-12-28	35.580	35.580	35.130	35.490	24.735	1,030,900
2016-12-27	35.540	35.770	35.470	35.580	24.797	641,400
2016-12-23	35.540	35.650	35.390	35.570	24.790	639,200
2016-12-22	35.150	35.460	34.880	35.420	24.686	1,138,900
2016-12-21	35.850	36.020	35.240	35.240	24.560	1,443,200
2016-12-20	35.540	35.940	35.400	35.850	24.986	1,472,700
2016-12-19	35.380	35.690	35.230	35.540	24.770	1,206,300
2016-12-16	34.680	35.440	34.660	35.210	24.540	3,325,400
2016-12-15	34.230	34.890	34.090	34.550	24.080	1,956,000
2016-12-14	34.590	34.750	34.220	34.290	23.898	2,255,700
2016-12-13	34.470	34.690	34.060	34.560	24.087	1,892,500
2016-12-12	34.140	34.600	34.140	34.560	24.087	1,008,100
2016-12-09	34.190	34.730	34.120	34.240	23.864	1,071,900
2016-12-08	33.770	34.470	33.600	34.220	23.850	2,172,400
2016-12-07	33.560	33.960	33.430	33.890	23.620	1,820,000
2016-12-06	33.640	34.050	33.350	33.500	23.348	1,818,900
2016-12-05	33.680	33.840	33.490	33.670	23.466	1,965,100
2016-12-02	33.570	34.200	33.490	33.660	23.459	1,554,300
2016-12-01	33.930	34.020	33.320	33.380	23.264	1,852,800
2016-11-30	33.840	34.300	33.660	34.040	23.724	2,369,900
2016-11-29	34.110	34.490	34.040	34.190	23.829	1,441,400
2016-11-28	33.650	34.340	33.550	34.090	23.759	1,745,100
2016-11-25	33.440	33.790	33.330	33.520	23.362	601,800
2016-11-23	33.430	33.490	33.030	33.390	23.271	1,145,600
2016-11-22	33.210	33.770	33.010	33.680	23.473	1,374,700
2016-11-21	33.230	33.530	33.010	33.110	23.076	1,272,200
2016-11-18	33.360	33.550	32.850	33.150	23.104	1,710,600
2016-11-17	33.760	34.230	33.270	33.340	23.236	1,974,800
2016-11-16	33.770	34.190	33.440	33.830	23.578	2,569,900
2016-11-15	35.120	35.140	33.560	33.770	23.536	2,500,100
2016-11-14	33.940	35.200	33.600	34.980	24.379	2,723,700
2016-11-11	33.610	34.510	33.520	34.030	23.717	1,907,500
2016-11-10	34.480	34.480	33.150	33.630	23.438	3,439,300
2016-11-09	34.300	34.760	33.500	34.470	24.024	1,662,500
2016-11-08	34.680	35.240	34.530	35.110	24.470	1,423,800
2016-11-07	34.970	35.170	34.450	34.660	24.156	1,499,800
2016-11-04	34.500	34.710	34.030	34.570	24.094	2,100,800
2016-11-03	34.380	34.810	34.280	34.420	23.989	2,292,300
2016-11-02	34.790	35.110	34.420	34.450	24.010	2,260,200
2016-11-01	34.890	35.070	34.290	34.740	24.212	2,414,200
2016-10-31	33.930	34.990	33.930	34.970	24.372	2,206,100
2016-10-28	33.580	34.280	33.520	33.850	23.592	1,571,200
2016-10-27	34.160	34.170	33.100	33.560	23.390	2,540,800
2016-10-26	33.380	34.340	33.380	34.230	23.857	2,387,300
2016-10-25	33.050	33.620	32.790	33.540	23.376	2,408,500
2016-10-24	33.900	34.200	33.490	33.600	23.417	995,300
2016-10-21	33.510	33.820	33.460	33.710	23.494	1,078,900
2016-10-20	33.860	34.160	33.630	33.710	23.494	852,500
2016-10-19	33.710	33.930	33.650	33.830	23.578	1,210,800
2016-10-18	34.170	34.200	33.720	33.760	23.529	984,300
2016-10-17	33.900	34.070	33.750	33.810	23.564	2,268,100
2016-10-14	34.140	34.310	33.710	33.780	23.543	2,151,000

← NewerPage 42 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.