UDR, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	33.920	34.150	33.530	34.120	22.850	1,512,300
2015-08-05	34.120	34.170	33.640	33.950	22.736	1,406,300
2015-08-04	34.180	34.520	34.010	34.100	22.836	1,480,200
2015-08-03	33.890	34.220	33.770	34.220	22.917	1,589,100
2015-07-31	33.850	34.060	33.690	33.810	22.642	2,038,000
2015-07-30	33.280	33.440	33.140	33.420	22.381	1,171,200
2015-07-29	33.380	33.380	33.010	33.370	22.347	1,286,700
2015-07-28	33.470	33.810	33.070	33.380	22.354	2,399,800
2015-07-27	33.520	33.830	33.390	33.440	22.394	1,959,700
2015-07-24	33.550	33.620	33.340	33.470	22.414	1,163,100
2015-07-23	33.630	33.640	33.160	33.410	22.374	1,673,900
2015-07-22	33.400	33.740	33.400	33.660	22.541	1,112,400
2015-07-21	33.640	33.880	33.390	33.410	22.374	1,142,900
2015-07-20	33.230	33.570	33.200	33.570	22.481	1,376,700
2015-07-17	33.520	33.520	33.200	33.340	22.327	710,400
2015-07-16	33.460	33.990	33.390	33.510	22.441	869,500
2015-07-15	33.410	33.420	33.080	33.330	22.320	1,393,200
2015-07-14	33.120	33.700	32.810	33.270	22.280	921,700
2015-07-13	33.300	33.560	32.910	33.020	22.113	1,299,300
2015-07-10	33.130	33.400	32.950	33.030	22.120	1,739,500
2015-07-09	33.230	33.260	32.870	32.990	22.093	1,767,600
2015-07-08	33.060	33.250	32.950	33.100	22.166	2,125,100
2015-07-07	33.100	33.530	33.080	33.380	22.168	3,817,300
2015-07-06	32.720	33.020	32.650	32.960	21.889	1,591,900
2015-07-02	32.890	33.270	32.750	32.860	21.822	1,898,300
2015-07-01	32.130	32.670	31.980	32.670	21.696	2,473,000
2015-06-30	32.510	32.630	32.010	32.030	21.271	2,747,700
2015-06-29	32.570	32.970	32.150	32.170	21.364	2,103,000
2015-06-26	32.370	32.800	32.240	32.590	21.643	2,831,200
2015-06-25	32.610	32.790	32.370	32.370	21.497	1,657,200
2015-06-24	32.660	33.010	32.510	32.550	21.617	2,198,700
2015-06-23	32.850	32.980	32.550	32.610	21.656	2,562,900
2015-06-22	33.350	33.590	32.910	32.930	21.869	2,692,400
2015-06-19	33.560	33.620	33.220	33.270	22.095	2,294,900
2015-06-18	33.040	33.740	33.040	33.640	22.340	1,505,800
2015-06-17	32.850	33.080	32.440	33.010	21.922	1,476,400
2015-06-16	32.630	33.030	32.510	32.790	21.776	2,393,000
2015-06-15	32.460	32.710	32.240	32.590	21.643	2,234,000
2015-06-12	32.580	32.740	32.350	32.550	21.617	2,297,300
2015-06-11	32.120	32.400	32.050	32.400	21.517	1,664,000
2015-06-10	31.590	32.120	31.430	31.920	21.198	1,371,700
2015-06-09	31.670	31.910	31.550	31.620	20.999	1,099,600
2015-06-08	31.760	31.910	31.520	31.730	21.072	862,500
2015-06-05	31.320	31.930	31.050	31.710	21.059	1,852,700
2015-06-04	31.760	31.940	31.520	31.720	21.065	1,047,900
2015-06-03	32.480	32.700	31.690	31.770	21.099	1,674,600
2015-06-02	32.970	33.100	32.450	32.510	21.590	1,510,300
2015-06-01	32.630	33.200	32.450	33.120	21.995	2,151,000
2015-05-29	33.000	33.040	32.480	32.560	21.623	4,267,500
2015-05-28	33.190	33.240	32.940	33.120	21.995	1,502,400
2015-05-27	32.720	33.220	32.550	33.190	22.042	1,127,200
2015-05-26	32.880	32.880	32.490	32.610	21.656	1,049,900
2015-05-22	32.730	33.090	32.600	32.900	21.849	732,900
2015-05-21	33.120	33.130	32.690	32.820	21.796	912,500
2015-05-20	32.800	33.280	32.800	33.010	21.922	1,277,300
2015-05-19	32.960	33.150	32.800	32.930	21.869	1,915,200
2015-05-18	33.210	33.330	33.010	33.090	21.975	1,022,900
2015-05-15	33.210	33.510	33.060	33.360	22.155	1,064,000
2015-05-14	32.680	33.130	32.660	33.090	21.975	1,201,600
2015-05-13	33.190	33.480	32.470	32.540	21.610	1,267,000

← NewerPage 48 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.