UDR, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	35.780	36.490	35.740	36.480	25.004	1,584,600
2016-04-22	35.720	36.030	35.510	36.000	24.675	1,704,000
2016-04-21	35.810	36.210	35.380	35.470	24.312	1,408,000
2016-04-20	36.820	36.880	35.760	35.820	24.552	1,570,500
2016-04-19	36.630	36.800	36.530	36.790	25.217	1,623,500
2016-04-18	36.290	36.660	36.090	36.620	25.100	1,725,600
2016-04-15	35.530	36.390	35.350	36.290	24.874	1,734,200
2016-04-14	35.920	36.050	35.200	35.530	24.353	1,970,200
2016-04-13	37.160	37.160	36.020	36.110	24.751	2,067,600
2016-04-12	36.780	37.030	36.480	36.900	25.292	1,493,700
2016-04-11	37.310	37.420	36.710	36.720	25.169	2,307,700
2016-04-08	37.950	38.310	37.630	37.670	25.820	887,200
2016-04-07	37.760	37.940	37.170	37.700	25.841	2,102,000
2016-04-06	38.080	38.410	37.950	38.200	25.981	1,563,600
2016-04-05	38.330	38.530	37.990	38.200	25.981	1,280,800
2016-04-04	38.480	38.610	38.370	38.560	26.226	1,202,200
2016-04-01	38.440	38.570	38.120	38.380	26.104	1,165,000
2016-03-31	38.210	38.600	38.070	38.530	26.206	1,387,400
2016-03-30	38.240	38.530	38.040	38.250	26.015	989,600
2016-03-29	37.440	38.150	37.390	38.100	25.913	1,608,000
2016-03-28	37.070	37.600	37.050	37.510	25.512	865,900
2016-03-24	37.070	37.190	36.740	37.050	25.199	1,003,400
2016-03-23	37.470	37.620	37.170	37.190	25.294	1,124,600
2016-03-22	37.260	37.670	37.180	37.470	25.485	1,299,900
2016-03-21	37.600	37.910	37.290	37.410	25.444	1,994,200
2016-03-18	38.130	38.340	37.740	37.800	25.709	5,982,500
2016-03-17	37.290	38.210	37.250	38.100	25.913	1,965,400
2016-03-16	36.890	37.470	36.810	37.380	25.423	1,415,900
2016-03-15	36.390	37.140	36.390	37.060	25.206	2,033,100
2016-03-14	36.410	37.100	36.220	36.440	24.784	1,815,400
2016-03-11	36.150	36.430	35.990	36.420	24.771	2,252,300
2016-03-10	36.060	36.200	35.240	35.690	24.274	1,876,700
2016-03-09	35.440	36.020	35.130	35.770	24.328	2,387,800
2016-03-08	35.920	36.000	35.250	35.380	24.063	3,223,300
2016-03-07	35.180	36.120	34.980	35.840	24.376	4,356,600
2016-03-04	36.410	36.410	34.760	34.760	23.641	53,725,900
2016-03-03	36.260	36.550	35.700	36.530	24.845	1,429,600
2016-03-02	35.510	36.320	34.620	36.170	24.600	1,677,900
2016-03-01	34.480	35.650	34.330	35.640	24.240	1,386,400
2016-02-29	34.420	35.090	34.330	34.330	23.349	1,744,200
2016-02-26	34.510	34.620	34.110	34.370	23.376	1,202,500
2016-02-25	33.950	34.540	33.850	34.530	23.485	1,668,700
2016-02-24	34.040	34.140	33.350	33.690	22.914	1,592,400
2016-02-23	34.210	34.820	33.820	34.240	23.288	752,100
2016-02-22	34.400	34.830	34.240	34.400	23.397	927,100
2016-02-19	33.680	34.400	33.500	34.160	23.233	2,051,800
2016-02-18	33.730	34.140	33.560	33.900	23.057	1,453,300
2016-02-17	34.030	34.340	33.630	33.650	22.887	2,026,100
2016-02-16	33.820	33.900	33.320	33.860	23.029	2,149,200
2016-02-12	33.410	33.510	32.910	33.390	22.710	2,008,600
2016-02-11	33.320	33.520	32.900	33.150	22.546	1,387,900
2016-02-10	33.540	34.300	33.540	33.920	23.070	1,520,300
2016-02-09	33.590	34.190	33.350	33.420	22.730	2,115,900
2016-02-08	34.930	35.810	33.560	33.900	23.057	2,186,900
2016-02-05	36.770	36.820	34.960	35.020	23.818	2,092,800
2016-02-04	36.160	37.190	35.820	36.770	25.009	2,820,900
2016-02-03	35.860	36.820	35.600	36.360	24.730	2,650,700
2016-02-02	36.280	36.450	35.340	35.480	24.131	2,842,400
2016-02-01	35.340	36.610	35.210	36.150	24.587	2,510,900
2016-01-29	35.360	35.680	34.750	35.590	24.206	3,071,800

← NewerPage 45 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.