UDR, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	23.560	23.720	23.400	23.690	14.738	2,379,400
2013-09-09	22.890	23.520	22.750	23.510	14.626	2,243,400
2013-09-06	22.580	22.980	22.580	22.880	14.234	1,900,000
2013-09-05	22.600	22.620	22.250	22.380	13.923	894,200
2013-09-04	22.240	22.770	22.140	22.640	14.085	1,493,200
2013-09-03	22.780	22.800	21.960	22.240	13.836	2,922,800
2013-08-30	22.850	23.000	22.520	22.590	14.053	1,810,200
2013-08-29	22.670	22.850	22.480	22.850	14.215	1,504,100
2013-08-28	22.960	23.000	22.630	22.710	14.128	750,600
2013-08-27	22.980	23.190	22.830	22.920	14.259	1,103,100
2013-08-26	23.070	23.270	22.940	23.140	14.396	1,426,900
2013-08-23	22.720	23.050	22.500	23.010	14.315	1,756,500
2013-08-22	22.810	22.900	22.470	22.770	14.165	1,243,000
2013-08-21	22.750	23.030	22.220	22.740	14.147	2,275,900
2013-08-20	22.400	22.910	22.380	22.760	14.159	2,600,800
2013-08-19	22.470	22.520	22.270	22.350	13.904	2,047,800
2013-08-16	23.030	23.030	22.420	22.470	13.979	1,601,100
2013-08-15	23.490	23.550	22.950	23.070	14.352	2,021,500
2013-08-14	23.700	23.790	23.460	23.620	14.694	1,598,500
2013-08-13	24.220	24.220	23.580	23.670	14.725	1,842,800
2013-08-12	24.460	24.470	24.000	24.220	15.067	1,284,200
2013-08-09	24.260	24.660	24.110	24.490	15.235	1,576,800
2013-08-08	24.600	24.650	24.090	24.240	15.080	1,816,200
2013-08-07	24.610	24.670	24.360	24.500	15.242	1,062,100
2013-08-06	24.680	24.980	24.510	24.620	15.316	1,109,900
2013-08-05	24.780	25.000	24.580	24.720	15.379	1,094,100
2013-08-02	25.120	25.330	24.790	24.880	15.478	1,721,700
2013-08-01	25.180	25.330	24.950	25.110	15.621	2,692,200
2013-07-31	25.680	25.720	24.830	25.040	15.578	3,043,400
2013-07-30	25.010	25.780	25.000	25.500	15.864	995,000
2013-07-29	25.680	25.840	25.390	25.450	15.833	1,089,200
2013-07-26	25.400	25.750	25.370	25.730	16.007	826,900
2013-07-25	25.320	25.580	25.280	25.520	15.876	1,076,800
2013-07-24	25.930	25.950	25.160	25.350	15.770	1,335,900
2013-07-23	25.980	26.000	25.810	25.930	16.131	706,500
2013-07-22	25.880	26.070	25.840	25.980	16.162	981,600
2013-07-19	26.080	26.160	25.810	25.950	16.144	727,400
2013-07-18	26.080	26.350	26.000	26.100	16.237	1,021,900
2013-07-17	25.940	26.080	25.730	26.040	16.200	935,900
2013-07-16	25.870	26.170	25.730	25.820	16.063	1,390,100
2013-07-15	25.900	26.170	25.870	25.900	16.113	786,500
2013-07-12	26.140	26.200	25.850	25.900	16.113	1,113,900
2013-07-11	25.720	26.110	25.720	26.100	16.237	2,425,000
2013-07-10	25.870	25.940	25.310	25.450	15.833	3,603,200
2013-07-09	25.410	25.990	25.330	25.850	16.081	2,212,700
2013-07-08	25.730	25.820	25.320	25.320	15.752	2,926,500
2013-07-05	25.980	26.030	24.950	25.770	15.886	2,215,500
2013-07-03	25.940	26.030	25.410	25.940	15.990	1,977,100
2013-07-02	25.560	26.060	25.540	26.050	16.058	2,985,400
2013-07-01	25.570	25.730	25.350	25.570	15.762	1,652,800
2013-06-28	25.390	25.750	25.210	25.490	15.713	3,101,000
2013-06-27	25.140	25.550	25.090	25.410	15.664	2,818,700
2013-06-26	24.750	25.030	24.700	24.880	15.337	2,526,700
2013-06-25	24.260	24.680	24.040	24.550	15.133	2,546,200
2013-06-24	23.680	24.720	23.420	24.130	14.875	3,580,000
2013-06-21	23.280	24.040	23.270	23.930	14.751	3,044,500
2013-06-20	23.740	23.740	23.020	23.150	14.270	2,646,700
2013-06-19	24.520	24.660	23.740	23.900	14.733	1,854,900
2013-06-18	24.230	24.680	24.180	24.500	15.103	1,076,400
2013-06-17	24.420	24.570	24.040	24.230	14.936	1,238,900

← NewerPage 56 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.