UDR, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	35.680	35.910	34.910	35.040	23.832	1,879,100
2016-01-27	36.510	36.510	35.250	35.560	24.186	1,893,200
2016-01-26	35.470	36.550	35.440	36.550	24.859	1,681,100
2016-01-25	35.740	36.080	35.270	35.410	24.084	1,756,400
2016-01-22	35.220	35.850	34.960	35.710	24.288	1,328,000
2016-01-21	34.980	35.270	34.500	34.770	23.648	1,540,700
2016-01-20	35.590	36.310	34.190	34.860	23.710	2,513,500
2016-01-19	35.840	36.250	35.550	35.850	24.383	1,976,000
2016-01-15	34.630	35.860	34.630	35.780	24.335	1,814,000
2016-01-14	36.060	36.290	35.440	35.440	24.104	1,734,800
2016-01-13	36.090	36.550	35.840	35.990	24.478	2,057,500
2016-01-12	36.440	36.530	35.750	36.020	24.498	1,936,600
2016-01-11	36.100	36.750	36.060	36.400	24.757	1,608,200
2016-01-08	36.670	36.750	35.910	35.990	24.478	2,275,100
2016-01-07	36.250	36.750	36.250	36.470	24.805	1,973,900
2016-01-06	37.090	37.470	36.920	37.170	25.092	1,234,500
2016-01-05	36.970	37.630	36.950	37.440	25.274	1,052,300
2016-01-04	37.520	37.570	36.660	36.970	24.957	1,655,700
2015-12-31	37.820	37.990	36.920	37.570	25.362	1,635,600
2015-12-30	37.900	38.070	37.720	37.760	25.490	816,700
2015-12-29	37.590	38.050	37.580	37.890	25.578	967,900
2015-12-28	36.860	37.420	36.740	37.420	25.260	977,900
2015-12-24	36.910	37.020	36.640	36.930	24.930	442,600
2015-12-23	36.600	36.960	36.540	36.950	24.943	964,500
2015-12-22	36.640	36.980	36.450	36.510	24.646	2,295,300
2015-12-21	36.620	36.790	36.190	36.480	24.626	1,187,600
2015-12-18	36.510	36.610	36.230	36.360	24.545	2,850,200
2015-12-17	37.020	37.200	36.050	36.570	24.687	2,307,700
2015-12-16	36.780	37.330	36.550	37.280	25.166	1,329,100
2015-12-15	36.700	36.940	36.580	36.610	24.714	1,602,700
2015-12-14	35.840	36.610	35.620	36.500	24.639	2,537,600
2015-12-11	35.570	36.020	35.480	35.910	24.241	1,852,700
2015-12-10	35.970	36.100	35.160	35.700	24.099	1,676,900
2015-12-09	36.120	36.430	35.760	35.900	24.234	1,084,700
2015-12-08	36.410	36.670	36.230	36.310	24.511	1,226,600
2015-12-07	36.740	36.900	36.320	36.420	24.585	1,190,600
2015-12-04	36.110	36.960	36.110	36.730	24.795	1,386,900
2015-12-03	36.610	36.810	35.940	36.040	24.329	1,644,200
2015-12-02	37.320	37.360	36.560	36.640	24.734	1,615,200
2015-12-01	37.070	37.390	36.990	37.310	25.186	1,745,700
2015-11-30	37.810	37.960	36.810	36.910	24.916	7,045,000
2015-11-27	37.030	37.890	36.610	37.720	25.463	1,218,700
2015-11-25	36.560	37.270	36.450	37.140	25.071	1,718,800
2015-11-24	36.420	36.660	36.100	36.490	24.633	1,566,800
2015-11-23	36.470	36.840	36.450	36.720	24.788	1,147,600
2015-11-20	35.990	36.510	35.900	36.470	24.619	1,717,900
2015-11-19	35.570	36.000	35.400	35.820	24.180	1,330,000
2015-11-18	35.580	35.660	35.060	35.490	23.957	2,062,600
2015-11-17	34.950	35.580	34.920	35.500	23.964	1,331,100
2015-11-16	34.550	35.100	34.090	35.060	23.667	1,270,100
2015-11-13	34.550	34.740	33.950	34.530	23.309	1,378,100
2015-11-12	34.490	34.760	34.270	34.490	23.282	1,590,200
2015-11-11	34.190	34.720	34.120	34.570	23.336	1,135,500
2015-11-10	33.630	34.280	33.570	34.190	23.080	1,495,800
2015-11-09	33.650	33.930	33.180	33.770	22.796	1,492,200
2015-11-06	34.960	35.500	33.800	34.080	23.006	1,375,600
2015-11-05	34.930	35.300	34.750	35.270	23.809	862,300
2015-11-04	35.020	35.100	34.780	34.990	23.620	997,200
2015-11-03	35.290	35.290	34.670	34.940	23.586	1,436,900
2015-11-02	34.700	35.410	34.250	35.390	23.890	1,671,700

← NewerPage 46 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.