UDR, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	29.850	30.150	29.800	30.050	19.627	1,272,700
2014-11-14	30.270	30.360	29.780	29.870	19.509	915,800
2014-11-13	30.260	30.450	30.060	30.260	19.764	1,239,600
2014-11-12	30.490	30.500	29.980	30.160	19.699	1,907,700
2014-11-11	30.610	30.640	30.220	30.530	19.940	1,039,400
2014-11-10	30.150	30.610	30.010	30.610	19.992	1,218,900
2014-11-07	30.250	30.430	30.120	30.180	19.712	1,361,000
2014-11-06	30.480	30.720	30.180	30.260	19.764	1,355,700
2014-11-05	30.890	30.980	30.300	30.500	19.921	1,121,100
2014-11-04	30.600	30.810	30.380	30.790	20.110	1,259,700
2014-11-03	30.310	30.740	30.270	30.710	20.058	1,500,800
2014-10-31	29.760	30.230	29.660	30.230	19.744	1,962,800
2014-10-30	29.460	29.720	29.350	29.660	19.372	1,326,700
2014-10-29	29.590	29.620	29.160	29.540	19.294	1,723,400
2014-10-28	29.560	29.580	29.290	29.580	19.320	1,372,800
2014-10-27	29.340	29.620	29.220	29.550	19.300	1,030,800
2014-10-24	29.600	29.660	29.110	29.330	19.156	1,481,700
2014-10-23	29.510	29.680	29.310	29.600	19.333	1,387,300
2014-10-22	29.200	29.360	29.050	29.300	19.137	1,198,400
2014-10-21	29.210	29.210	28.820	29.170	19.052	2,036,700
2014-10-20	28.490	29.140	28.490	29.130	19.026	1,224,300
2014-10-17	29.070	29.100	28.360	28.520	18.627	2,286,300
2014-10-16	28.910	29.120	28.590	28.820	18.823	2,608,400
2014-10-15	28.650	29.250	28.620	29.150	19.039	3,487,400
2014-10-14	28.120	29.050	28.070	28.840	18.836	2,754,700
2014-10-13	27.950	28.370	27.870	28.050	18.320	1,471,900
2014-10-10	28.020	28.290	27.870	27.900	18.222	1,482,000
2014-10-09	27.810	28.210	27.790	27.930	18.242	2,129,500
2014-10-08	27.310	27.810	27.180	27.800	18.157	1,515,000
2014-10-07	27.510	27.800	27.410	27.460	17.765	1,393,700
2014-10-06	27.480	27.750	27.400	27.530	17.811	1,093,400
2014-10-03	27.520	27.570	27.260	27.400	17.726	868,700
2014-10-02	27.410	27.560	27.220	27.360	17.701	1,107,100
2014-10-01	27.260	27.480	27.150	27.270	17.642	1,600,200
2014-09-30	27.370	27.440	27.110	27.250	17.629	1,405,000
2014-09-29	27.250	27.350	27.050	27.330	17.681	1,084,700
2014-09-26	27.140	27.510	26.970	27.450	17.759	992,300
2014-09-25	27.260	27.350	27.050	27.180	17.584	1,206,900
2014-09-24	27.420	27.770	27.210	27.270	17.642	1,288,400
2014-09-23	27.600	27.850	27.390	27.400	17.726	1,708,000
2014-09-22	27.720	27.870	27.610	27.640	17.882	1,854,600
2014-09-19	27.980	28.070	27.830	27.840	18.011	2,400,500
2014-09-18	28.130	28.260	27.830	27.860	18.024	973,000
2014-09-17	28.460	28.620	28.140	28.140	18.205	1,447,500
2014-09-16	28.100	28.470	28.090	28.360	18.348	1,812,900
2014-09-15	28.340	28.540	28.010	28.110	18.186	1,301,900
2014-09-12	29.260	29.340	28.150	28.320	18.322	1,257,500
2014-09-11	29.290	29.430	29.130	29.330	18.975	1,209,800
2014-09-10	30.050	30.090	29.220	29.310	18.962	1,778,900
2014-09-09	30.250	30.250	30.060	30.160	19.512	874,800
2014-09-08	30.270	30.380	30.190	30.300	19.603	1,124,500
2014-09-05	30.060	30.350	30.020	30.280	19.590	1,369,800
2014-09-04	30.160	30.330	29.950	30.050	19.441	1,094,100
2014-09-03	30.050	30.240	29.950	30.220	19.551	1,273,100
2014-09-02	29.950	30.050	29.820	29.980	19.396	1,640,400
2014-08-29	29.840	29.990	29.700	29.920	19.357	1,227,300
2014-08-28	29.700	29.830	29.600	29.760	19.253	584,700
2014-08-27	29.800	29.930	29.660	29.770	19.260	563,100
2014-08-26	29.690	29.840	29.660	29.770	19.260	665,500
2014-08-25	29.800	29.810	29.560	29.690	19.208	737,600

← NewerPage 51 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.