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%WTI101.43▼ 1.78%
← UDR stock page

UDR, Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2014-03-0426.38026.61026.31026.56016.8551,853,400
2014-03-0325.65026.30025.64026.15016.5951,650,100
2014-02-2825.73026.00025.65025.81016.3793,432,500
2014-02-2725.85025.96025.65025.77016.3541,117,200
2014-02-2626.01026.04025.74025.82016.3851,975,900
2014-02-2525.70026.02025.61025.87016.4171,921,700
2014-02-2425.78025.97025.62025.65016.2771,568,100
2014-02-2125.80025.87025.60025.69016.3031,979,400
2014-02-2025.92026.11025.69025.77016.3541,105,000
2014-02-1925.90026.26025.90025.95016.4681,458,400
2014-02-1826.00026.02025.67025.94016.4611,054,300
2014-02-1425.85025.94025.76025.92016.449836,500
2014-02-1325.82026.11025.75025.89016.4301,953,000
2014-02-1226.10026.13025.82025.86016.4111,504,300
2014-02-1125.93026.52025.75026.05016.5312,385,200
2014-02-1025.59025.96025.54025.83016.3922,179,100
2014-02-0725.36025.79025.31025.59016.2392,326,700
2014-02-0624.84025.34024.72025.26016.0302,737,300
2014-02-0524.25024.86024.21024.74015.7002,903,400
2014-02-0424.04024.64023.75024.21015.3644,794,400
2014-02-0324.27024.39023.92024.05015.2623,970,500
2014-01-3124.14024.50024.06024.34015.4462,608,400
2014-01-3023.84024.65023.77024.40015.4842,397,300
2014-01-2923.67023.86023.57023.73015.0591,396,600
2014-01-2823.40023.83023.40023.78015.0911,740,800
2014-01-2723.69023.83023.38023.40014.8501,631,700
2014-01-2423.85024.14023.63023.72015.0531,277,500
2014-01-2324.10024.16023.92023.97015.2111,409,200
2014-01-2224.23024.41024.16024.22015.3701,640,700
2014-01-2123.98024.17023.98024.17015.3381,335,300
2014-01-1723.93024.00023.79023.91015.1731,734,700
2014-01-1623.85024.07023.83023.97015.2111,804,000
2014-01-1523.69024.00023.64023.83015.1221,393,600
2014-01-1423.43023.74023.34023.60014.9771,209,600
2014-01-1323.47023.59023.25023.36014.8241,522,800
2014-01-1023.24023.61023.24023.56014.9511,520,800
2014-01-0923.46023.55023.14023.46014.8881,579,300
2014-01-0823.44023.56023.25023.33014.8051,570,700
2014-01-0723.99024.00023.72023.73014.9101,799,100
2014-01-0623.75023.88023.57023.85014.9851,665,900
2014-01-0323.23023.75023.20023.68014.8781,429,700
2014-01-0223.31023.57023.10023.27014.6211,427,900
2013-12-3123.42023.50023.24023.35014.6711,361,500
2013-12-3023.40023.51023.32023.40014.7031,105,700
2013-12-2723.30023.36023.03023.35014.6711,361,000
2013-12-2623.34023.53023.23023.30014.640685,800
2013-12-2423.18023.34023.09023.31014.646477,600
2013-12-2323.13023.32023.04023.12014.5271,138,200
2013-12-2023.05023.18022.93023.02014.4642,172,600
2013-12-1923.50023.57022.98023.10014.5142,126,100
2013-12-1823.38023.67022.85023.56014.8032,437,600
2013-12-1723.44023.47023.15023.37014.6841,871,300
2013-12-1623.62023.67023.31023.42014.7151,200,700
2013-12-1323.81024.06023.31023.56014.8031,369,900
2013-12-1224.22024.23023.66023.69014.8851,494,800
2013-12-1124.44024.47023.84023.91015.0231,929,700
2013-12-1024.19024.46024.19024.40015.3313,029,900
2013-12-0924.16024.36024.09024.31015.2741,365,100
2013-12-0624.35024.40023.82024.21015.2111,482,500
2013-12-0524.00024.14023.74024.11015.1491,615,700
← NewerPage 54 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.