See inside every stock. Pro
WatchlistPro
S&P 5007,677▲ 0.70%Nasdaq26,169▲ 0.82%Dow Jones52,362▲ 0.28%Nasdaq 10029,273▲ 1.09%VIX18.39▼ 5.45%US Dollar102.01▲ 0.20%Gold spot3,994▼ 0.75%WTI101.38▼ 0.37%
← UDR stock page

UDR, Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2012-09-2525.22025.35024.84024.84014.8923,235,300
2012-09-2425.22025.45025.02025.21015.1132,083,900
2012-09-2125.29025.40025.12025.25015.1374,819,900
2012-09-2025.85025.87025.17025.33015.1854,097,700
2012-09-1926.02026.11025.89025.93015.5452,619,300
2012-09-1826.36026.55025.99026.02015.5992,862,600
2012-09-1726.26026.48026.18026.40015.8272,111,800
2012-09-1426.10026.55026.06026.34015.7913,033,800
2012-09-1325.78026.08025.72026.08015.6353,087,500
2012-09-1225.83025.85025.35025.79015.4612,122,400
2012-09-1125.68025.86025.60025.86015.5032,174,700
2012-09-1025.74025.84025.56025.75015.4372,406,700
2012-09-0725.64025.93025.60025.87015.5091,916,000
2012-09-0625.55025.66025.46025.63015.3651,417,800
2012-09-0525.48025.52025.27025.47015.2691,663,100
2012-09-0425.27025.46025.04025.45015.2572,006,700
2012-08-3125.35025.38025.01025.25015.1373,843,800
2012-08-3025.26025.37025.18025.25015.1371,051,000
2012-08-2925.57025.69025.40025.40015.2271,092,100
2012-08-2825.39025.72025.31025.62015.3592,066,200
2012-08-2725.53025.61025.25025.44015.2511,126,400
2012-08-2425.35025.62025.25025.46015.2631,313,900
2012-08-2325.12025.58025.03025.43015.2452,247,000
2012-08-2224.96025.27024.81025.26015.1431,414,100
2012-08-2125.01025.09024.94025.02015.0001,487,900
2012-08-2025.06025.09024.77024.95014.9581,961,700
2012-08-1725.13025.17024.99025.05015.0171,754,500
2012-08-1625.08025.14024.77025.09015.0412,195,300
2012-08-1525.05025.16024.99025.12015.0591,109,000
2012-08-1425.22025.30024.94025.01014.9941,394,900
2012-08-1325.20025.27024.96025.18015.0951,426,200
2012-08-1025.21025.28025.05025.19015.1011,193,500
2012-08-0925.26025.47025.10025.24015.1311,392,400
2012-08-0825.45025.51025.18025.24015.1312,065,700
2012-08-0726.21026.21025.54025.54015.3112,093,600
2012-08-0626.45026.51026.03026.08015.6351,839,200
2012-08-0326.68026.76026.26026.38015.8151,862,900
2012-08-0226.19026.44026.03026.44015.8511,884,900
2012-08-0126.65026.92026.16026.18015.6953,143,100
2012-07-3126.79026.93026.57026.61015.9532,786,600
2012-07-3027.75027.75026.79026.88016.1151,524,600
2012-07-2726.84027.12026.76026.93016.1452,514,500
2012-07-2627.16027.23026.56026.72016.0192,376,200
2012-07-2526.86027.00026.64026.96016.1632,041,500
2012-07-2426.87026.98026.64026.83016.0852,515,800
2012-07-2326.55026.95026.39026.90016.1272,665,000
2012-07-2026.56026.97026.52026.90016.1272,850,100
2012-07-1926.92026.94026.37026.76016.0432,147,500
2012-07-1826.92027.06026.75026.87016.1091,443,600
2012-07-1726.69027.06026.41027.06016.2222,496,500
2012-07-1626.57026.70026.41026.62015.9591,460,900
2012-07-1326.10026.63026.06026.58015.9351,839,400
2012-07-1225.53026.24025.42026.09015.6412,375,400
2012-07-1125.80025.90025.55025.74015.4312,294,800
2012-07-1026.23026.31025.69025.81015.4731,425,800
2012-07-0926.24026.37025.96026.16015.6832,441,300
2012-07-0625.79026.06025.55026.03015.6051,371,200
2012-07-0526.30026.40026.05026.18015.5631,649,800
2012-07-0326.25026.44026.10026.24015.5991,407,200
2012-07-0225.86026.26025.67026.26015.6112,454,000
← NewerPage 60 of 79 · 4,734 trading daysOlder →

Stock splits

DateSplit (new : old)
1993-05-062:1

Dividends

Ex-dateAmount
2026-10-190.1450 USD
2026-09-150.1450 USD
2026-08-170.1450 USD
2026-07-170.1450 USD
2026-04-150.4350 USD
2026-01-120.4300 USD
2025-10-090.4300 USD
2025-07-100.4300 USD
2025-04-100.4300 USD
2025-01-100.4250 USD
2024-10-100.4250 USD
2024-07-100.4250 USD
2024-04-090.4250 USD
2024-01-090.4200 USD
2023-10-060.4200 USD
2023-07-070.4200 USD
2023-04-060.4200 USD
2023-01-060.3800 USD
2022-10-070.3800 USD
2022-07-080.3800 USD
2022-04-080.3800 USD
2022-01-070.3630 USD
2021-10-070.3630 USD
2021-07-090.3630 USD
2021-04-080.3630 USD
2021-01-080.3600 USD
2020-10-080.3600 USD
2020-07-090.3600 USD
2020-04-080.3600 USD
2020-01-090.3430 USD
2019-10-090.3430 USD
2019-07-090.3430 USD
2019-04-080.3430 USD
2019-01-090.3230 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.