UDR, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	24.290	24.350	23.930	24.040	14.678	1,477,200
2013-03-19	24.430	24.520	24.040	24.180	14.764	1,133,700
2013-03-18	24.500	24.740	24.310	24.410	14.904	1,580,100
2013-03-15	24.350	24.750	24.320	24.710	15.087	2,622,000
2013-03-14	24.310	24.450	24.250	24.410	14.904	1,800,800
2013-03-13	24.350	24.470	24.190	24.280	14.825	1,631,900
2013-03-12	24.360	24.400	24.150	24.280	14.825	2,802,600
2013-03-11	24.500	24.600	24.350	24.380	14.886	2,733,400
2013-03-08	24.490	24.490	24.250	24.460	14.935	3,298,600
2013-03-07	24.430	24.560	24.330	24.420	14.910	2,279,500
2013-03-06	24.420	24.450	24.170	24.420	14.910	1,272,700
2013-03-05	24.190	24.340	24.030	24.340	14.861	1,925,000
2013-03-04	23.870	24.100	23.790	24.070	14.697	2,773,600
2013-03-01	23.830	24.050	23.610	23.970	14.635	2,419,700
2013-02-28	24.330	24.420	23.860	23.860	14.568	4,427,800
2013-02-27	24.340	24.510	24.220	24.260	14.813	1,776,900
2013-02-26	24.450	24.600	24.080	24.340	14.861	2,516,900
2013-02-25	24.900	25.000	24.390	24.390	14.892	2,255,400
2013-02-22	24.800	24.910	24.700	24.840	15.167	2,461,600
2013-02-21	24.880	25.070	24.660	24.760	15.118	2,961,800
2013-02-20	24.880	25.180	24.830	24.950	15.234	2,803,100
2013-02-19	24.550	24.880	24.490	24.880	15.191	2,871,100
2013-02-15	24.340	24.500	24.250	24.450	14.929	1,791,200
2013-02-14	24.210	24.430	24.210	24.320	14.849	1,277,400
2013-02-13	24.190	24.320	24.170	24.300	14.837	1,821,500
2013-02-12	23.810	24.180	23.800	24.170	14.758	2,836,300
2013-02-11	23.560	23.860	23.540	23.810	14.538	1,517,800
2013-02-08	23.470	23.690	23.370	23.600	14.410	2,454,600
2013-02-07	23.640	23.680	23.220	23.310	14.232	1,889,300
2013-02-06	23.330	23.760	23.250	23.610	14.416	3,152,900
2013-02-05	23.260	23.540	22.180	23.470	14.330	5,717,600
2013-02-04	23.540	23.900	23.330	23.400	14.287	3,875,900
2013-02-01	23.960	23.960	23.540	23.750	14.501	3,910,300
2013-01-31	24.520	24.520	23.860	23.890	14.587	5,270,600
2013-01-30	24.830	24.930	24.530	24.560	14.996	2,404,900
2013-01-29	24.680	24.930	24.600	24.910	15.209	3,185,400
2013-01-28	24.820	24.880	24.600	24.680	15.069	1,700,300
2013-01-25	24.770	24.870	24.660	24.760	15.118	1,938,400
2013-01-24	24.830	25.000	24.540	24.720	15.093	1,928,500
2013-01-23	24.560	24.870	24.540	24.780	15.130	1,349,500
2013-01-22	24.590	24.680	24.560	24.620	15.032	2,342,000
2013-01-18	24.670	24.740	24.520	24.620	15.032	1,563,100
2013-01-17	24.710	24.850	24.660	24.670	15.063	2,034,100
2013-01-16	24.620	24.720	24.560	24.700	15.081	1,011,900
2013-01-15	24.450	24.670	24.420	24.650	15.051	1,685,100
2013-01-14	24.390	24.550	24.350	24.520	14.971	1,283,500
2013-01-11	24.350	24.490	24.190	24.390	14.892	2,617,800
2013-01-10	24.350	24.440	24.250	24.400	14.898	2,016,400
2013-01-09	24.050	24.400	24.030	24.300	14.837	3,313,300
2013-01-08	24.030	24.120	22.680	24.030	14.672	2,078,100
2013-01-07	23.590	24.160	23.550	24.150	14.611	2,041,500
2013-01-04	23.990	24.000	23.880	23.990	14.514	1,224,500
2013-01-03	23.930	24.110	23.860	23.970	14.502	1,318,500
2013-01-02	24.130	24.160	23.770	23.920	14.472	2,205,600
2012-12-31	23.520	23.800	23.470	23.780	14.387	1,772,100
2012-12-28	23.650	23.790	23.570	23.580	14.266	1,020,800
2012-12-27	23.600	23.820	23.510	23.760	14.375	1,246,100
2012-12-26	23.830	23.840	23.520	23.570	14.260	1,469,300
2012-12-24	23.750	23.920	23.630	23.850	14.430	734,200
2012-12-21	23.440	23.910	23.340	23.820	14.411	4,087,700

← NewerPage 58 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.