UDR, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	32.610	33.160	32.310	33.050	21.949	867,900
2015-05-11	33.450	33.630	32.730	32.820	21.796	1,576,100
2015-05-08	33.480	33.960	33.430	33.550	22.281	1,516,500
2015-05-07	32.390	33.130	32.320	33.010	21.922	1,565,100
2015-05-06	32.320	32.550	32.120	32.270	21.431	1,834,600
2015-05-05	33.130	33.190	32.130	32.280	21.437	1,658,500
2015-05-04	33.280	33.680	33.120	33.200	22.048	1,494,100
2015-05-01	32.820	33.420	32.750	32.950	21.882	1,777,100
2015-04-30	33.350	33.470	32.490	32.770	21.763	3,450,900
2015-04-29	33.470	33.800	33.030	33.430	22.201	2,494,900
2015-04-28	33.810	34.010	33.550	33.850	22.480	2,072,800
2015-04-27	33.630	33.800	33.460	33.650	22.347	2,111,500
2015-04-24	33.310	33.710	33.210	33.510	22.254	1,580,900
2015-04-23	33.160	33.410	33.060	33.340	22.141	1,063,600
2015-04-22	32.760	33.400	32.730	33.190	22.042	1,250,700
2015-04-21	32.710	32.990	32.660	32.730	21.736	796,600
2015-04-20	32.650	32.740	32.410	32.560	21.623	969,300
2015-04-17	32.450	32.680	32.260	32.580	21.637	1,089,400
2015-04-16	32.300	32.740	32.180	32.590	21.643	860,900
2015-04-15	32.770	32.970	32.350	32.360	21.490	1,151,100
2015-04-14	32.620	33.070	32.580	32.720	21.730	1,285,200
2015-04-13	32.940	33.110	32.750	32.750	21.565	1,409,800
2015-04-10	33.100	33.370	32.920	32.990	21.723	1,178,100
2015-04-09	33.750	33.890	32.760	32.910	21.670	1,161,700
2015-04-08	33.660	33.950	33.600	33.880	22.309	1,159,000
2015-04-07	34.130	34.180	33.620	33.640	22.151	1,205,100
2015-04-06	34.100	34.360	34.040	34.170	22.500	1,874,000
2015-04-02	33.710	34.170	33.610	33.980	22.375	1,313,500
2015-04-01	34.030	34.140	33.520	33.730	22.210	1,449,200
2015-03-31	34.340	34.640	34.020	34.030	22.408	1,956,900
2015-03-30	34.090	34.430	33.810	34.400	22.651	1,646,100
2015-03-27	33.790	34.150	33.700	33.910	22.329	2,101,500
2015-03-26	33.920	34.110	33.650	33.770	22.236	1,121,200
2015-03-25	34.840	34.890	33.900	33.940	22.348	1,181,000
2015-03-24	35.150	35.260	34.740	34.750	22.882	1,593,700
2015-03-23	35.160	35.490	35.020	35.220	23.191	1,339,600
2015-03-20	34.500	35.210	34.360	35.160	23.152	3,960,500
2015-03-19	34.200	34.620	34.160	34.250	22.553	1,997,300
2015-03-18	33.640	34.450	33.510	34.340	22.612	2,102,700
2015-03-17	33.610	33.760	33.420	33.650	22.157	1,851,600
2015-03-16	33.360	33.820	33.170	33.690	22.184	2,074,500
2015-03-13	32.830	33.060	32.600	33.000	21.729	2,525,500
2015-03-12	32.110	32.810	32.060	32.750	21.565	2,967,000
2015-03-11	31.770	32.020	31.660	31.950	21.038	1,736,800
2015-03-10	31.810	31.970	31.660	31.760	20.913	3,910,200
2015-03-09	31.720	31.950	31.570	31.890	20.999	2,289,300
2015-03-06	31.600	31.640	31.400	31.600	20.808	2,832,700
2015-03-05	32.070	32.550	32.070	32.250	21.236	2,052,400
2015-03-04	32.230	32.340	32.070	32.200	21.203	1,726,200
2015-03-03	32.210	32.340	31.970	32.220	21.216	1,616,100
2015-03-02	31.920	32.530	31.810	32.340	21.295	1,656,600
2015-02-27	31.520	31.990	31.410	31.940	21.031	2,075,300
2015-02-26	31.810	31.840	31.410	31.490	20.735	1,446,000
2015-02-25	31.660	32.270	31.630	31.800	20.939	1,714,200
2015-02-24	32.500	32.500	31.450	31.620	20.821	1,787,300
2015-02-23	32.250	32.570	32.250	32.560	21.440	1,489,800
2015-02-20	31.770	32.230	31.690	32.190	21.196	1,382,600
2015-02-19	32.570	32.580	31.730	31.830	20.959	1,567,600
2015-02-18	32.450	32.730	32.190	32.670	21.512	2,233,200
2015-02-17	32.450	32.720	32.310	32.420	21.348	1,843,000

← NewerPage 49 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.