See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.81▲ 0.20%Gold spot3,994▼ 0.75%WTI101.51▼ 1.70%
← UDR stock page

UDR, Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2014-05-2927.50027.57027.40027.51017.6351,233,300
2014-05-2827.62027.62027.32027.47017.6101,314,800
2014-05-2727.59027.72027.49027.64017.7191,337,400
2014-05-2327.40027.58027.40027.56017.6671,426,500
2014-05-2227.55027.68027.44027.46017.6031,505,500
2014-05-2127.64027.73027.46027.52017.6421,886,000
2014-05-2027.78027.88027.57027.63017.7121,992,500
2014-05-1927.61027.79027.47027.74017.7831,735,500
2014-05-1627.33027.61027.25027.61017.6991,626,100
2014-05-1527.17027.38027.05027.37017.5451,595,400
2014-05-1427.30027.45027.14027.26017.4751,594,100
2014-05-1327.40027.62027.22027.31017.5072,174,000
2014-05-1227.19027.41027.09027.41017.5711,934,600
2014-05-0926.98027.11026.89027.07017.3531,717,000
2014-05-0826.81027.03026.69026.98017.2951,763,400
2014-05-0726.44026.84026.34026.80017.1801,794,600
2014-05-0626.28026.42026.06026.37016.904903,900
2014-05-0526.11026.40026.04026.34016.8851,264,700
2014-05-0225.95026.27025.83026.23016.8151,977,000
2014-05-0125.97026.08025.51025.95016.6352,019,500
2014-04-3025.82025.92025.55025.86016.5772,209,900
2014-04-2925.95026.05025.71025.83016.5581,321,900
2014-04-2825.78025.88025.64025.83016.5581,900,400
2014-04-2525.80025.91025.69025.69016.4681,025,400
2014-04-2425.62025.86025.56025.84016.565793,700
2014-04-2325.74025.81025.48025.58016.3981,356,100
2014-04-2225.70025.77025.39025.75016.507874,400
2014-04-2125.43025.69025.26025.69016.468825,600
2014-04-1725.61025.68025.28025.43016.3021,292,800
2014-04-1625.64025.77025.43025.71016.4811,091,700
2014-04-1525.30025.57025.29025.48016.3341,358,200
2014-04-1425.38025.44025.18025.29016.2121,502,600
2014-04-1125.50025.70025.27025.28016.2062,058,400
2014-04-1025.85025.97025.53025.63016.4301,450,100
2014-04-0926.02026.02025.60025.83016.5581,527,500
2014-04-0825.49026.01025.46026.00016.6671,529,100
2014-04-0725.60025.88025.53025.62016.4241,446,200
2014-04-0425.84025.88025.60025.85016.4041,475,000
2014-04-0325.82025.97025.65025.71016.3161,010,200
2014-04-0225.85025.88025.53025.80016.3731,427,900
2014-04-0125.83025.86025.48025.86016.4111,752,300
2014-03-3125.76025.97025.49025.83016.3921,371,300
2014-03-2825.71025.82025.56025.68016.2961,039,900
2014-03-2725.53025.65025.30025.63016.2651,345,400
2014-03-2625.91025.98025.52025.58016.2331,401,800
2014-03-2525.35025.89025.35025.83016.3921,297,400
2014-03-2425.43025.60025.04025.23016.0112,487,300
2014-03-2125.55025.68025.28025.31016.0623,068,300
2014-03-2025.17025.47025.07025.46016.1571,086,300
2014-03-1925.80026.06025.13025.17015.9731,687,700
2014-03-1825.80025.93025.65025.82016.385832,600
2014-03-1725.85026.02025.68025.79016.366723,300
2014-03-1425.63026.00025.63025.72016.3221,249,300
2014-03-1325.95025.95025.45025.65016.2771,117,300
2014-03-1225.70025.98025.67025.87016.4171,230,200
2014-03-1125.69025.83025.63025.80016.3731,870,100
2014-03-1026.03026.13025.58025.66016.2841,606,800
2014-03-0726.23026.30025.82026.10016.5631,368,700
2014-03-0626.62026.64026.15026.32016.7031,172,600
2014-03-0526.58026.77026.34026.63016.8991,771,000
← NewerPage 53 of 79 · 4,733 trading daysOlder →

Stock splits

DateSplit (new : old)
1993-05-062:1

Dividends

Ex-dateAmount
2026-10-190.1450 USD
2026-09-150.1450 USD
2026-08-170.1450 USD
2026-07-170.1450 USD
2026-04-150.4350 USD
2026-01-120.4300 USD
2025-10-090.4300 USD
2025-07-100.4300 USD
2025-04-100.4300 USD
2025-01-100.4250 USD
2024-10-100.4250 USD
2024-07-100.4250 USD
2024-04-090.4250 USD
2024-01-090.4200 USD
2023-10-060.4200 USD
2023-07-070.4200 USD
2023-04-060.4200 USD
2023-01-060.3800 USD
2022-10-070.3800 USD
2022-07-080.3800 USD
2022-04-080.3800 USD
2022-01-070.3630 USD
2021-10-070.3630 USD
2021-07-090.3630 USD
2021-04-080.3630 USD
2021-01-080.3600 USD
2020-10-080.3600 USD
2020-07-090.3600 USD
2020-04-080.3600 USD
2020-01-090.3430 USD
2019-10-090.3430 USD
2019-07-090.3430 USD
2019-04-080.3430 USD
2019-01-090.3230 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.