UDR, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	23.160	23.620	23.100	23.600	14.278	1,646,400
2012-12-19	23.300	23.300	23.060	23.140	14.000	2,418,800
2012-12-18	22.900	23.170	22.870	23.170	14.018	2,259,700
2012-12-17	22.670	22.920	22.540	22.920	13.867	2,041,400
2012-12-14	22.630	22.870	22.520	22.650	13.704	923,800
2012-12-13	22.810	22.830	22.580	22.610	13.679	1,928,400
2012-12-12	22.830	22.960	22.710	22.760	13.770	3,293,700
2012-12-11	22.970	23.050	22.750	22.900	13.855	2,500,000
2012-12-10	23.030	23.180	22.880	22.940	13.879	2,233,900
2012-12-07	23.200	23.240	23.000	23.030	13.933	1,152,200
2012-12-06	23.170	23.380	23.090	23.170	14.018	1,529,300
2012-12-05	23.140	23.260	22.960	23.150	14.006	2,557,000
2012-12-04	23.000	23.260	22.920	23.110	13.982	1,889,400
2012-12-03	22.990	23.140	22.860	23.050	13.946	1,846,700
2012-11-30	23.110	23.180	22.850	23.010	13.921	3,478,400
2012-11-29	23.080	23.220	22.700	23.020	13.927	4,550,500
2012-11-28	23.260	23.260	22.770	22.960	13.891	2,165,300
2012-11-27	22.810	23.410	22.440	23.120	13.988	3,588,300
2012-11-26	22.750	23.140	22.730	22.930	13.873	1,155,400
2012-11-23	22.830	22.930	22.740	22.910	13.861	434,500
2012-11-21	22.800	22.850	22.590	22.710	13.740	1,190,600
2012-11-20	22.800	22.840	22.590	22.820	13.806	2,397,400
2012-11-19	22.680	22.890	22.440	22.850	13.825	2,031,500
2012-11-16	22.600	22.710	22.310	22.570	13.655	1,124,500
2012-11-15	22.700	22.760	22.350	22.510	13.619	2,117,100
2012-11-14	23.350	23.390	22.620	22.730	13.752	1,916,100
2012-11-13	23.250	23.510	23.250	23.330	14.115	1,170,000
2012-11-12	23.490	23.610	23.140	23.420	14.169	1,812,200
2012-11-09	23.800	23.820	23.420	23.440	14.181	2,005,400
2012-11-08	24.210	24.220	23.830	23.850	14.430	1,530,000
2012-11-07	24.230	24.400	24.140	24.220	14.653	1,821,900
2012-11-06	24.510	24.650	24.300	24.400	14.762	2,285,100
2012-11-05	24.770	24.770	24.440	24.640	14.908	1,118,300
2012-11-02	24.630	25.090	24.590	24.770	14.986	2,792,900
2012-11-01	24.240	24.740	24.070	24.470	14.805	3,236,900
2012-10-31	24.150	24.310	23.770	24.270	14.684	3,670,900
2012-10-26	24.420	24.420	24.030	24.220	14.653	1,297,700
2012-10-25	24.340	24.480	24.050	24.370	14.744	1,707,600
2012-10-24	24.380	24.460	24.110	24.270	14.684	844,700
2012-10-23	24.290	24.390	24.080	24.280	14.690	1,120,100
2012-10-22	24.710	24.730	24.280	24.470	14.805	814,300
2012-10-19	24.740	24.930	24.680	24.710	14.950	1,709,700
2012-10-18	24.410	24.790	24.360	24.790	14.998	1,056,700
2012-10-17	24.430	24.500	24.220	24.400	14.762	1,738,600
2012-10-16	24.380	24.520	24.240	24.430	14.780	2,518,800
2012-10-15	24.060	24.290	23.840	24.290	14.696	1,329,000
2012-10-12	24.170	24.310	24.010	24.010	14.526	3,325,200
2012-10-11	24.550	24.600	24.170	24.170	14.623	1,846,600
2012-10-10	24.240	24.470	24.170	24.470	14.805	2,159,900
2012-10-09	24.130	24.370	24.100	24.250	14.672	3,306,200
2012-10-08	24.060	24.300	23.990	24.150	14.611	2,627,700
2012-10-05	23.880	24.280	23.850	24.160	14.617	2,026,600
2012-10-04	24.600	24.630	24.060	24.150	14.478	3,037,600
2012-10-03	24.700	24.730	24.400	24.470	14.670	2,476,600
2012-10-02	24.400	24.690	24.400	24.690	14.802	1,693,600
2012-10-01	24.850	24.910	24.190	24.520	14.700	2,487,800
2012-09-28	25.030	25.030	24.790	24.820	14.880	2,651,900
2012-09-27	24.980	25.300	24.850	25.080	15.035	3,396,500
2012-09-26	24.840	25.090	24.760	24.930	14.946	2,283,100
2012-09-25	25.220	25.350	24.840	24.840	14.892	3,235,300

← NewerPage 59 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.