UDR, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-13	33.590	34.210	33.560	34.170	23.815	1,286,400
2016-10-12	33.720	33.850	33.440	33.820	23.571	930,200
2016-10-11	33.600	33.780	33.400	33.660	23.459	1,234,300
2016-10-10	33.460	33.820	33.440	33.740	23.515	919,700
2016-10-07	33.930	34.310	33.350	33.440	23.306	1,322,400
2016-10-06	33.580	34.140	33.140	33.730	23.508	1,921,300
2016-10-05	34.750	34.930	33.780	33.970	23.470	2,370,800
2016-10-04	34.970	35.160	34.370	34.700	23.974	1,887,300
2016-10-03	35.840	35.840	35.090	35.110	24.257	1,579,800
2016-09-30	36.710	36.840	35.970	35.990	24.865	1,980,200
2016-09-29	36.790	36.930	36.330	36.430	25.169	1,214,800
2016-09-28	36.650	37.010	36.470	36.980	25.549	1,188,800
2016-09-27	36.960	37.060	36.610	36.650	25.321	1,175,200
2016-09-26	36.630	37.000	36.620	36.920	25.508	1,057,800
2016-09-23	36.430	37.070	36.170	36.750	25.390	1,369,700
2016-09-22	36.190	36.590	36.190	36.560	25.259	1,646,200
2016-09-21	35.380	35.940	34.910	35.860	24.776	1,285,300
2016-09-20	35.520	35.600	35.330	35.430	24.478	1,530,700
2016-09-19	34.780	35.300	34.750	35.250	24.354	995,900
2016-09-16	34.710	34.770	34.480	34.690	23.967	2,631,400
2016-09-15	34.620	34.910	34.360	34.870	24.092	1,679,600
2016-09-14	34.370	34.700	34.150	34.670	23.953	2,171,800
2016-09-13	34.830	34.880	34.110	34.200	23.629	2,215,100
2016-09-12	34.380	35.240	34.300	35.050	24.216	2,515,100
2016-09-09	35.260	35.280	34.380	34.490	23.829	2,697,800
2016-09-08	36.610	36.610	35.630	35.640	24.624	4,290,000
2016-09-07	36.540	36.840	36.340	36.750	25.390	1,159,200
2016-09-06	36.340	36.600	36.120	36.590	25.280	1,469,200
2016-09-02	36.130	36.770	36.080	36.240	25.038	1,296,900
2016-09-01	36.210	36.310	35.870	36.090	24.934	1,049,800
2016-08-31	36.090	36.300	35.640	36.180	24.997	2,373,000
2016-08-30	36.230	36.280	35.480	36.050	24.907	1,830,800
2016-08-29	35.990	36.410	35.910	36.170	24.990	1,395,700
2016-08-26	36.180	36.610	35.630	35.860	24.776	1,024,300
2016-08-25	35.810	36.550	35.760	36.100	24.941	1,206,900
2016-08-24	36.020	36.110	35.560	35.780	24.720	1,283,100
2016-08-23	36.370	36.390	35.840	35.950	24.838	1,190,500
2016-08-22	36.130	36.300	35.900	36.220	25.024	924,800
2016-08-19	36.260	36.370	35.810	36.060	24.914	1,669,700
2016-08-18	36.310	36.590	36.110	36.350	25.114	1,170,400
2016-08-17	36.600	36.660	35.920	36.360	25.121	1,916,300
2016-08-16	36.720	36.820	36.300	36.480	25.204	1,097,400
2016-08-15	36.820	37.250	36.820	36.870	25.473	1,324,300
2016-08-12	36.800	37.310	36.730	36.810	25.432	1,018,500
2016-08-11	37.170	37.170	36.470	36.810	25.432	1,433,700
2016-08-10	37.520	37.710	36.950	37.180	25.688	1,545,300
2016-08-09	37.530	37.680	37.100	37.560	25.950	1,656,900
2016-08-08	36.890	37.670	36.890	37.500	25.909	1,767,400
2016-08-05	36.820	37.070	36.640	36.880	25.480	1,175,200
2016-08-04	37.030	37.100	36.750	36.870	25.473	1,752,100
2016-08-03	37.070	37.130	36.740	36.990	25.556	1,702,100
2016-08-02	37.430	37.550	37.050	37.120	25.646	1,137,900
2016-08-01	37.380	37.810	37.380	37.630	25.998	1,467,800
2016-07-29	36.570	37.580	36.570	37.230	25.722	1,945,700
2016-07-28	36.060	36.920	35.830	36.560	25.259	1,839,900
2016-07-27	36.620	37.170	35.430	36.050	24.907	2,903,700
2016-07-26	36.800	36.810	36.520	36.620	25.301	1,857,200
2016-07-25	37.310	37.470	36.960	37.090	25.625	1,063,300
2016-07-22	36.840	37.310	36.840	37.160	25.674	1,546,500
2016-07-21	36.700	36.970	36.510	36.900	25.494	984,800

← NewerPage 43 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.