UDR, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	29.900	29.940	29.570	29.710	19.221	708,700
2014-08-21	30.010	30.250	29.870	29.950	19.376	1,191,300
2014-08-20	29.720	30.050	29.630	29.940	19.370	1,435,200
2014-08-19	29.840	29.900	29.670	29.810	19.286	730,000
2014-08-18	29.610	29.830	29.580	29.820	19.292	931,000
2014-08-15	29.560	29.630	29.340	29.470	19.066	808,500
2014-08-14	29.760	29.830	29.460	29.510	19.091	812,200
2014-08-13	29.460	29.880	29.460	29.740	19.240	1,382,700
2014-08-12	29.340	29.510	29.260	29.420	19.033	1,277,600
2014-08-11	29.310	29.550	29.250	29.420	19.033	1,176,000
2014-08-08	29.150	29.390	29.080	29.290	18.949	932,200
2014-08-07	29.050	29.260	28.970	29.140	18.852	1,675,800
2014-08-06	28.920	29.050	28.900	28.990	18.755	880,100
2014-08-05	29.160	29.250	28.850	29.000	18.762	1,732,600
2014-08-04	28.910	29.250	28.710	29.170	18.872	1,247,100
2014-08-01	28.990	29.330	28.850	28.910	18.703	2,327,000
2014-07-31	29.240	29.330	28.990	29.080	18.813	2,517,700
2014-07-30	28.940	29.380	28.880	29.310	18.962	1,260,200
2014-07-29	28.970	29.360	28.550	28.950	18.729	1,745,800
2014-07-28	28.610	29.030	28.540	28.970	18.742	1,241,000
2014-07-25	28.780	28.890	28.600	28.620	18.516	726,700
2014-07-24	28.760	28.960	28.650	28.830	18.652	1,324,900
2014-07-23	28.720	28.760	28.550	28.640	18.529	929,400
2014-07-22	28.670	28.840	28.580	28.660	18.542	1,129,200
2014-07-21	28.770	28.820	28.550	28.550	18.470	1,039,800
2014-07-18	28.710	28.920	28.640	28.800	18.632	698,400
2014-07-17	28.670	28.850	28.580	28.610	18.509	798,600
2014-07-16	28.880	28.890	28.640	28.810	18.639	1,427,700
2014-07-15	28.640	28.870	28.600	28.810	18.639	1,111,400
2014-07-14	28.550	28.680	28.430	28.650	18.535	795,000
2014-07-11	28.430	28.540	28.350	28.500	18.438	662,100
2014-07-10	28.300	28.600	28.240	28.440	18.399	932,500
2014-07-09	28.400	28.430	28.170	28.360	18.348	786,900
2014-07-08	28.270	28.510	28.120	28.460	18.412	1,141,900
2014-07-07	28.440	28.610	28.360	28.490	18.263	870,500
2014-07-03	28.620	28.630	28.370	28.470	18.251	634,000
2014-07-02	28.730	28.740	28.480	28.620	18.347	934,000
2014-07-01	28.700	28.870	28.530	28.740	18.424	1,786,000
2014-06-30	28.720	28.750	28.450	28.630	18.353	1,711,600
2014-06-27	28.460	28.720	28.430	28.640	18.360	1,353,800
2014-06-26	28.390	28.490	28.340	28.470	18.251	986,300
2014-06-25	28.230	28.500	28.230	28.400	18.206	1,402,600
2014-06-24	28.160	28.310	28.140	28.200	18.078	1,117,500
2014-06-23	28.210	28.380	28.140	28.180	18.065	1,000,200
2014-06-20	28.270	28.330	27.970	28.280	18.129	1,630,700
2014-06-19	27.800	28.080	27.680	28.070	17.994	1,022,100
2014-06-18	27.580	27.860	27.390	27.740	17.783	1,439,800
2014-06-17	27.500	27.700	27.400	27.520	17.642	1,978,100
2014-06-16	27.510	27.710	27.410	27.500	17.629	1,098,100
2014-06-13	27.480	27.620	27.200	27.560	17.667	960,200
2014-06-12	27.390	27.480	27.130	27.450	17.597	1,136,600
2014-06-11	27.310	27.400	27.070	27.350	17.533	937,700
2014-06-10	27.400	27.580	27.130	27.330	17.520	1,297,600
2014-06-09	27.980	28.080	27.420	27.460	17.603	1,378,900
2014-06-06	28.320	28.320	27.930	28.020	17.962	1,301,900
2014-06-05	27.830	28.260	27.730	28.240	18.103	1,320,000
2014-06-04	27.680	27.820	27.610	27.750	17.789	939,100
2014-06-03	27.550	27.700	27.470	27.700	17.757	843,300
2014-06-02	27.550	27.680	27.470	27.600	17.693	1,484,600
2014-05-30	27.440	27.630	27.350	27.520	17.642	2,394,600

← NewerPage 52 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.