UDR, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	32.680	32.680	32.150	32.450	21.367	1,293,800
2015-02-12	32.260	32.730	32.140	32.670	21.512	1,688,600
2015-02-11	32.280	32.560	31.980	32.180	21.189	1,474,000
2015-02-10	32.160	32.350	31.880	32.310	21.275	1,620,700
2015-02-09	32.400	32.620	32.140	32.150	21.170	1,747,000
2015-02-06	33.410	33.430	32.210	32.400	21.334	1,951,600
2015-02-05	33.330	33.480	33.120	33.480	22.045	1,597,000
2015-02-04	33.280	33.450	32.810	33.170	21.841	1,846,700
2015-02-03	33.290	33.390	32.370	33.380	21.980	2,366,200
2015-02-02	33.250	33.370	32.490	33.280	21.914	2,076,200
2015-01-30	33.870	34.030	33.260	33.260	21.901	2,192,100
2015-01-29	34.250	34.360	33.750	33.970	22.368	1,557,900
2015-01-28	34.500	34.880	34.230	34.250	22.553	2,855,100
2015-01-27	33.930	34.390	33.930	34.380	22.638	2,000,300
2015-01-26	33.650	34.100	33.540	34.050	22.421	3,210,300
2015-01-23	33.660	33.800	33.540	33.660	22.164	1,629,800
2015-01-22	32.820	33.630	32.770	33.630	22.144	1,501,200
2015-01-21	32.790	32.830	32.590	32.750	21.565	1,571,600
2015-01-20	33.310	33.430	32.670	32.810	21.604	1,610,700
2015-01-16	32.740	33.170	32.590	33.120	21.808	1,308,800
2015-01-15	32.600	32.790	32.440	32.750	21.565	2,022,700
2015-01-14	31.900	32.490	31.880	32.400	21.334	1,960,900
2015-01-13	32.420	32.420	31.980	32.090	21.130	2,104,500
2015-01-12	32.110	32.420	32.060	32.380	21.321	1,383,500
2015-01-09	31.940	32.250	31.810	32.010	21.078	2,110,800
2015-01-08	31.890	31.950	31.610	31.900	21.005	2,929,200
2015-01-07	31.980	32.150	31.650	32.100	20.966	3,551,300
2015-01-06	31.820	32.130	31.600	31.880	20.822	2,513,900
2015-01-05	31.260	31.800	31.170	31.700	20.704	1,784,700
2015-01-02	31.000	31.440	30.820	31.370	20.489	1,071,500
2014-12-31	31.610	31.840	30.780	30.820	20.130	1,238,800
2014-12-30	31.550	31.810	31.460	31.510	20.580	712,300
2014-12-29	31.490	31.850	31.440	31.580	20.626	913,300
2014-12-26	31.500	31.700	31.420	31.570	20.619	467,100
2014-12-24	31.550	31.780	31.400	31.460	20.548	490,400
2014-12-23	31.800	31.930	31.440	31.590	20.633	728,300
2014-12-22	31.160	31.750	31.090	31.740	20.730	1,176,600
2014-12-19	31.030	31.310	31.030	31.080	20.299	3,417,100
2014-12-18	31.180	31.300	30.980	31.070	20.293	1,554,500
2014-12-17	30.530	31.040	30.390	31.030	20.267	1,966,600
2014-12-16	30.460	30.680	29.960	30.460	19.894	2,149,200
2014-12-15	31.090	31.300	30.430	30.450	19.888	2,210,400
2014-12-12	31.450	31.560	31.070	31.070	20.293	1,401,900
2014-12-11	31.420	31.570	31.200	31.500	20.574	1,487,700
2014-12-10	31.050	31.340	30.960	31.270	20.424	1,136,900
2014-12-09	30.840	31.290	30.780	31.100	20.312	1,301,600
2014-12-08	30.580	31.130	30.580	30.950	20.215	1,214,300
2014-12-05	30.660	30.670	30.350	30.580	19.973	973,800
2014-12-04	30.730	30.830	30.560	30.770	20.097	1,136,500
2014-12-03	30.970	31.010	30.620	30.730	20.071	1,373,000
2014-12-02	30.670	30.990	30.470	30.970	20.228	1,466,800
2014-12-01	30.780	31.080	30.550	30.710	20.058	1,608,000
2014-11-28	30.720	31.190	30.550	30.780	20.103	751,400
2014-11-26	30.260	30.810	30.130	30.690	20.045	1,267,100
2014-11-25	30.230	30.380	30.080	30.210	19.731	1,557,200
2014-11-24	30.100	30.300	30.020	30.220	19.738	1,371,500
2014-11-21	29.870	30.100	29.710	29.990	19.587	1,456,300
2014-11-20	29.650	29.700	29.470	29.650	19.365	1,069,500
2014-11-19	30.000	30.180	29.610	29.660	19.372	1,336,700
2014-11-18	30.110	30.200	29.950	30.080	19.646	1,392,600

← NewerPage 50 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.