UDR, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	35.230	35.360	34.310	34.460	23.262	2,186,100
2015-10-29	35.150	35.340	34.820	35.170	23.741	1,358,000
2015-10-28	35.570	36.470	34.620	35.280	23.816	2,099,900
2015-10-27	36.040	36.400	35.190	35.410	23.903	2,059,100
2015-10-26	35.650	35.730	35.270	35.660	24.072	1,814,800
2015-10-23	35.790	37.200	35.380	35.570	24.011	1,817,400
2015-10-22	36.180	36.310	35.640	35.770	24.146	2,771,500
2015-10-21	36.140	36.380	35.700	36.030	24.322	1,280,400
2015-10-20	36.370	37.000	35.860	35.980	24.288	1,691,200
2015-10-19	35.740	36.410	35.650	36.410	24.579	1,016,700
2015-10-16	35.650	35.900	35.510	35.780	24.153	1,538,100
2015-10-15	35.090	35.970	35.090	35.570	24.011	1,341,100
2015-10-14	35.500	35.520	34.880	34.950	23.593	1,161,600
2015-10-13	35.690	35.830	35.300	35.420	23.910	1,045,600
2015-10-12	35.460	35.880	35.370	35.830	24.187	1,548,300
2015-10-09	35.210	35.420	34.990	35.400	23.897	1,512,700
2015-10-08	35.110	35.420	34.230	35.240	23.789	2,258,900
2015-10-07	34.860	35.130	34.640	35.110	23.701	2,350,700
2015-10-06	35.230	35.490	34.850	34.970	23.419	1,331,900
2015-10-05	35.360	35.420	34.960	35.290	23.633	1,455,700
2015-10-02	34.370	35.060	34.360	35.030	23.459	1,827,400
2015-10-01	34.600	34.780	34.260	34.680	23.225	1,661,800
2015-09-30	34.580	34.640	34.150	34.480	23.091	2,706,700
2015-09-29	33.540	34.390	33.360	34.200	22.903	2,264,300
2015-09-28	33.710	33.780	33.080	33.470	22.414	1,637,400
2015-09-25	33.680	34.150	33.510	33.790	22.629	1,687,700
2015-09-24	33.860	34.090	33.280	33.620	22.515	1,693,400
2015-09-23	33.810	34.090	33.620	33.910	22.709	1,298,000
2015-09-22	33.860	34.030	33.620	33.710	22.575	1,593,300
2015-09-21	33.790	34.220	33.740	34.040	22.796	1,762,400
2015-09-18	33.080	34.350	33.060	33.700	22.568	2,649,700
2015-09-17	33.250	34.110	33.000	33.530	22.454	1,948,700
2015-09-16	32.790	33.340	32.030	33.250	22.267	1,254,300
2015-09-15	32.270	32.950	32.020	32.840	21.992	1,887,200
2015-09-14	32.370	32.400	32.020	32.170	21.544	1,032,500
2015-09-11	31.350	32.290	31.240	32.280	21.617	1,356,900
2015-09-10	31.140	31.750	31.050	31.370	21.008	1,088,300
2015-09-09	31.960	32.990	31.150	31.190	20.887	1,136,200
2015-09-08	31.750	31.750	31.250	31.610	21.169	1,195,300
2015-09-04	31.510	31.540	30.920	31.160	20.867	948,000
2015-09-03	31.860	32.100	31.710	31.780	21.282	898,600
2015-09-02	31.780	31.970	31.410	31.760	21.269	1,314,800
2015-09-01	31.630	32.130	31.280	31.520	21.108	1,744,600
2015-08-31	32.760	32.990	32.300	32.300	21.631	3,637,700
2015-08-28	32.700	32.920	32.400	32.810	21.972	1,352,000
2015-08-27	32.190	32.920	31.900	32.770	21.945	2,005,600
2015-08-26	31.640	32.070	31.230	31.990	21.423	2,592,600
2015-08-25	32.470	32.620	31.100	31.140	20.854	2,690,500
2015-08-24	30.030	33.110	30.030	32.080	21.483	3,421,800
2015-08-21	34.620	34.770	33.880	33.880	22.689	2,139,800
2015-08-20	34.790	35.150	34.350	34.890	23.365	2,305,400
2015-08-19	35.050	35.340	34.950	35.080	23.492	3,239,800
2015-08-18	35.330	35.680	35.280	35.670	23.888	2,791,200
2015-08-17	34.820	35.440	34.620	35.440	23.734	1,766,700
2015-08-14	34.740	34.810	34.150	34.810	23.312	1,595,500
2015-08-13	34.760	34.940	34.430	34.830	23.325	1,341,500
2015-08-12	34.660	34.880	34.480	34.870	23.352	1,748,500
2015-08-11	34.290	34.790	34.010	34.780	23.292	1,731,500
2015-08-10	34.450	34.490	34.080	34.350	23.004	1,216,700
2015-08-07	34.070	34.410	33.770	34.350	23.004	1,398,200

← NewerPage 47 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.