UDR, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	24.270	24.620	24.060	24.270	14.961	1,746,500
2013-06-13	23.690	24.460	23.690	24.280	14.967	2,115,600
2013-06-12	23.910	24.020	23.600	23.740	14.634	2,136,000
2013-06-11	24.110	24.310	23.790	23.820	14.683	1,328,600
2013-06-10	24.510	24.630	24.200	24.320	14.992	1,537,400
2013-06-07	24.650	24.710	24.080	24.490	15.096	1,504,100
2013-06-06	24.350	24.600	24.120	24.590	15.158	1,545,600
2013-06-05	24.400	24.640	24.300	24.330	14.998	1,977,000
2013-06-04	24.940	25.110	24.460	24.490	15.096	2,890,800
2013-06-03	24.490	25.060	24.310	24.930	15.368	3,923,800
2013-05-31	24.390	24.790	24.320	24.370	15.023	3,017,800
2013-05-30	24.600	24.690	24.350	24.400	15.041	3,121,700
2013-05-29	24.870	24.900	24.350	24.630	15.183	2,173,800
2013-05-28	25.540	25.560	24.950	25.100	15.473	2,798,700
2013-05-24	25.240	25.340	24.840	25.280	15.583	1,734,100
2013-05-23	25.900	25.900	25.120	25.330	15.614	3,820,900
2013-05-22	26.780	26.880	25.940	26.010	16.033	2,000,300
2013-05-21	26.670	27.040	26.590	26.820	16.533	1,679,800
2013-05-20	26.420	26.660	26.330	26.660	16.434	1,124,200
2013-05-17	26.540	26.680	26.410	26.480	16.323	1,903,600
2013-05-16	26.300	26.540	26.250	26.510	16.342	1,099,000
2013-05-15	26.240	26.380	26.050	26.380	16.262	1,761,100
2013-05-14	25.930	26.260	25.890	26.260	16.188	2,352,800
2013-05-13	25.680	25.970	25.630	25.940	15.990	2,431,500
2013-05-10	25.400	25.750	25.300	25.640	15.805	2,281,500
2013-05-09	25.150	25.430	25.150	25.360	15.633	2,375,000
2013-05-08	24.820	25.200	24.780	25.200	15.534	1,761,000
2013-05-07	24.530	25.010	24.480	24.850	15.318	2,045,400
2013-05-06	24.390	24.510	24.300	24.510	15.109	2,126,800
2013-05-03	24.570	24.800	24.270	24.310	14.986	2,445,200
2013-05-02	24.430	24.560	24.270	24.390	15.035	2,128,300
2013-05-01	24.550	24.660	24.290	24.350	15.010	1,859,300
2013-04-30	24.500	24.590	24.270	24.580	15.152	3,464,500
2013-04-29	24.190	24.540	24.170	24.510	15.109	1,193,100
2013-04-26	24.260	24.410	24.090	24.160	14.893	849,700
2013-04-25	24.630	24.670	24.250	24.250	14.949	1,388,100
2013-04-24	24.540	24.740	24.470	24.590	15.158	1,066,000
2013-04-23	24.450	24.590	24.210	24.510	15.109	1,213,600
2013-04-22	24.620	24.620	24.280	24.350	15.010	851,700
2013-04-19	24.490	24.640	24.360	24.560	15.140	787,000
2013-04-18	24.480	24.550	24.300	24.410	15.047	1,265,800
2013-04-17	24.770	24.820	24.320	24.440	15.066	1,348,200
2013-04-16	24.650	24.980	24.390	24.960	15.386	1,405,000
2013-04-15	24.760	24.940	24.480	24.520	15.115	1,640,800
2013-04-12	24.830	24.930	24.680	24.890	15.343	1,160,700
2013-04-11	24.770	25.040	24.720	24.850	15.318	1,660,300
2013-04-10	24.850	24.930	24.680	24.750	15.257	1,130,200
2013-04-09	24.950	25.000	24.760	24.820	15.300	1,958,000
2013-04-08	24.770	24.950	24.600	24.940	15.374	1,599,700
2013-04-05	24.240	24.810	24.170	24.780	15.275	1,169,400
2013-04-04	24.280	24.770	24.270	24.720	15.093	1,400,300
2013-04-03	24.380	24.430	24.190	24.250	14.806	998,600
2013-04-02	24.400	24.490	24.230	24.330	14.855	1,073,700
2013-04-01	24.150	24.300	23.970	24.300	14.837	797,600
2013-03-28	24.190	24.260	23.990	24.190	14.770	1,460,900
2013-03-27	24.030	24.160	23.930	24.140	14.739	909,500
2013-03-26	23.960	24.130	23.960	24.110	14.721	1,181,800
2013-03-25	23.940	24.060	23.830	23.920	14.605	1,020,700
2013-03-22	23.860	24.180	23.730	23.930	14.611	1,015,500
2013-03-21	23.920	24.140	23.770	23.770	14.513	1,395,500

← NewerPage 57 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.