UDR, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	23.780	24.980	23.740	24.110	15.149	4,007,200
2013-12-03	23.410	23.990	23.200	23.970	15.061	1,859,800
2013-12-02	23.210	23.700	23.150	23.480	14.753	1,719,200
2013-11-29	23.720	23.720	23.200	23.270	14.621	767,500
2013-11-27	23.260	23.730	23.260	23.700	14.891	1,369,100
2013-11-26	23.600	23.600	23.130	23.300	14.640	1,449,900
2013-11-25	23.480	23.540	23.260	23.540	14.791	1,189,200
2013-11-22	23.670	23.730	23.360	23.520	14.778	1,028,900
2013-11-21	23.500	23.730	23.320	23.730	14.910	1,020,000
2013-11-20	23.560	23.840	23.300	23.430	14.721	1,307,000
2013-11-19	23.620	23.880	23.460	23.560	14.803	1,520,000
2013-11-18	24.040	24.050	23.540	23.700	14.891	1,202,200
2013-11-15	23.950	23.960	23.640	23.750	14.922	832,200
2013-11-14	23.930	24.170	23.890	23.910	15.023	869,400
2013-11-13	23.490	23.930	23.470	23.840	14.979	1,091,500
2013-11-12	23.720	23.850	23.460	23.640	14.853	1,123,300
2013-11-11	23.740	23.910	23.680	23.800	14.954	660,400
2013-11-08	23.760	23.870	23.320	23.740	14.916	1,059,800
2013-11-07	24.430	24.490	23.930	23.970	15.061	1,363,400
2013-11-06	24.390	24.560	24.320	24.360	15.306	956,400
2013-11-05	24.620	24.730	24.220	24.240	15.230	1,071,900
2013-11-04	24.890	24.960	24.650	24.750	15.551	934,600
2013-11-01	24.880	25.110	24.460	24.780	15.570	1,580,100
2013-10-31	24.990	25.020	24.510	24.810	15.588	1,877,300
2013-10-30	25.100	25.160	24.760	24.950	15.676	1,520,700
2013-10-29	24.960	25.190	24.600	25.120	15.783	1,772,100
2013-10-28	25.180	25.180	24.640	25.060	15.746	1,381,300
2013-10-25	24.650	25.160	24.470	25.090	15.764	1,289,300
2013-10-24	25.130	25.170	24.270	24.550	15.425	2,585,000
2013-10-23	25.180	25.280	25.030	25.180	15.821	1,109,000
2013-10-22	25.020	25.420	24.890	25.260	15.871	1,266,200
2013-10-21	24.950	24.980	24.730	24.950	15.676	1,505,300
2013-10-18	24.970	25.050	24.830	25.010	15.714	1,709,100
2013-10-17	24.450	24.990	24.450	24.950	15.676	1,737,700
2013-10-16	24.030	24.510	24.010	24.470	15.375	938,400
2013-10-15	24.000	24.200	23.890	23.970	15.061	956,100
2013-10-14	23.930	24.080	23.740	24.040	15.105	1,095,000
2013-10-11	23.840	24.060	23.630	24.050	15.111	1,299,700
2013-10-10	23.560	23.900	23.300	23.830	14.973	1,761,800
2013-10-09	23.320	23.590	23.250	23.280	14.627	1,407,000
2013-10-08	23.630	23.700	23.290	23.330	14.659	1,329,900
2013-10-07	23.490	23.940	23.420	23.790	14.800	1,639,800
2013-10-04	23.610	23.860	23.430	23.620	14.694	1,013,500
2013-10-03	24.050	24.100	23.510	23.580	14.669	1,640,200
2013-10-02	23.890	24.160	23.740	24.070	14.974	1,423,500
2013-10-01	23.700	24.300	23.660	24.010	14.937	2,668,600
2013-09-30	23.860	24.140	23.570	23.700	14.744	1,722,900
2013-09-27	23.900	24.070	23.700	23.990	14.924	985,800
2013-09-26	23.750	23.990	23.740	23.990	14.924	1,028,100
2013-09-25	23.630	23.990	23.440	23.760	14.781	1,345,200
2013-09-24	23.960	24.030	23.630	23.640	14.707	1,262,100
2013-09-23	24.250	24.470	23.960	23.980	14.918	898,400
2013-09-20	24.720	24.770	24.230	24.300	15.117	2,563,800
2013-09-19	24.850	25.080	24.690	24.740	15.391	1,636,500
2013-09-18	24.060	24.870	23.680	24.850	15.459	2,466,100
2013-09-17	24.040	24.300	23.880	23.960	14.906	1,007,900
2013-09-16	24.380	24.490	23.970	24.070	14.974	1,098,300
2013-09-13	23.830	24.060	23.800	23.960	14.906	1,078,300
2013-09-12	23.940	24.110	23.760	23.870	14.850	1,909,300
2013-09-11	23.620	23.930	23.560	23.920	14.881	1,675,100

← NewerPage 55 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.