UDR, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	36.820	36.880	36.670	36.840	25.453	855,800
2016-07-19	36.490	36.830	36.350	36.800	25.425	1,362,700
2016-07-18	36.500	36.570	36.390	36.470	25.197	1,518,000
2016-07-15	36.930	36.930	36.240	36.450	25.183	2,683,200
2016-07-14	37.620	37.620	36.850	36.970	25.542	1,630,600
2016-07-13	37.560	37.650	37.290	37.550	25.943	1,298,100
2016-07-12	37.140	37.420	36.680	37.410	25.846	1,702,400
2016-07-11	37.140	37.280	36.630	37.170	25.681	1,398,700
2016-07-08	36.940	37.220	36.760	37.090	25.625	1,580,900
2016-07-07	36.830	36.930	36.350	36.610	25.294	1,088,600
2016-07-06	37.290	37.410	37.100	37.270	25.546	1,556,400
2016-07-05	36.880	37.490	36.880	37.440	25.662	1,319,200
2016-07-01	36.920	37.130	36.750	36.880	25.279	1,599,000
2016-06-30	36.400	36.930	36.100	36.920	25.306	1,916,900
2016-06-29	36.210	36.640	36.130	36.420	24.963	3,659,800
2016-06-28	35.140	35.860	34.820	35.850	24.573	3,044,800
2016-06-27	34.450	35.020	34.380	34.850	23.887	2,392,900
2016-06-24	34.210	35.390	34.210	34.750	23.819	2,642,200
2016-06-23	35.520	35.990	35.060	35.200	24.127	1,105,900
2016-06-22	35.180	35.530	35.000	35.330	24.216	1,873,100
2016-06-21	34.940	35.250	34.880	35.190	24.120	1,221,600
2016-06-20	35.090	35.450	34.780	34.880	23.908	2,337,700
2016-06-17	34.820	34.870	34.470	34.860	23.894	2,869,600
2016-06-16	34.360	34.920	34.360	34.900	23.921	1,920,300
2016-06-15	34.140	34.570	33.970	34.450	23.613	1,540,500
2016-06-14	34.020	34.190	33.530	34.070	23.353	3,036,500
2016-06-13	33.820	34.190	33.690	34.060	23.346	2,555,500
2016-06-10	33.400	33.770	33.070	33.740	23.126	2,080,700
2016-06-09	33.550	34.020	33.480	33.710	23.106	1,941,600
2016-06-08	33.300	33.670	32.970	33.560	23.003	1,694,300
2016-06-07	33.520	33.780	33.290	33.420	22.907	2,517,000
2016-06-06	33.930	34.050	33.160	33.420	22.907	2,796,000
2016-06-03	35.340	35.550	34.080	34.200	23.442	3,735,200
2016-06-02	35.030	35.170	34.670	35.140	24.086	1,808,400
2016-06-01	35.740	35.740	34.900	35.030	24.011	2,731,700
2016-05-31	36.150	36.360	35.640	36.030	24.696	2,061,100
2016-05-27	35.980	36.340	35.670	36.160	24.785	1,125,000
2016-05-26	35.970	35.990	35.370	35.920	24.621	1,330,400
2016-05-25	36.160	36.260	35.690	36.180	24.799	909,000
2016-05-24	35.870	36.280	35.830	36.010	24.682	1,043,900
2016-05-23	35.590	35.720	35.470	35.630	24.422	826,700
2016-05-20	35.500	35.600	35.200	35.520	24.346	1,552,100
2016-05-19	35.370	35.450	35.020	35.300	24.196	1,222,900
2016-05-18	35.980	36.080	35.240	35.730	24.490	1,391,500
2016-05-17	36.450	36.450	35.920	36.110	24.751	1,516,200
2016-05-16	36.280	36.700	36.130	36.560	25.059	1,055,700
2016-05-13	36.740	36.740	36.220	36.280	24.867	1,775,400
2016-05-12	36.590	36.920	36.240	36.810	25.231	1,257,200
2016-05-11	37.290	37.290	36.330	36.660	25.128	1,494,400
2016-05-10	37.320	37.660	37.000	37.370	25.614	1,579,100
2016-05-09	37.000	37.270	36.830	37.220	25.512	1,005,000
2016-05-06	36.400	37.010	36.100	36.910	25.299	1,413,200
2016-05-05	36.110	36.700	35.970	36.510	25.025	1,502,800
2016-05-04	35.290	36.330	35.170	36.170	24.792	2,034,300
2016-05-03	35.130	35.580	34.930	35.500	24.333	2,526,700
2016-05-02	34.950	35.430	34.790	35.300	24.196	1,910,400
2016-04-29	34.970	35.180	34.230	34.920	23.935	2,588,600
2016-04-28	35.200	35.730	35.050	35.220	24.141	1,832,800
2016-04-27	35.910	36.080	34.990	35.320	24.209	3,213,700
2016-04-26	36.500	37.210	35.720	36.120	24.758	2,976,300

← NewerPage 44 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.