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%WTI101.34▼ 0.41%
← UDR stock page

UDR, Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2012-06-2925.48025.85025.37025.84015.3612,535,200
2012-06-2824.75025.11024.62025.11014.9273,137,800
2012-06-2725.12025.12024.83024.92014.8141,581,700
2012-06-2625.06025.24024.95025.03014.8792,352,500
2012-06-2525.01025.12024.85025.03014.8792,836,400
2012-06-2225.53025.55025.04025.22014.9923,127,900
2012-06-2125.85025.95025.35025.42015.1113,103,000
2012-06-2026.02026.16025.64025.88015.3853,398,900
2012-06-1926.31026.31025.95026.08015.5042,940,400
2012-06-1826.06026.37025.92026.14015.5393,459,500
2012-06-1526.05026.11025.85026.11015.5214,657,200
2012-06-1425.50026.06025.48025.96015.4322,837,500
2012-06-1325.69025.78025.26025.42015.1112,926,000
2012-06-1225.32025.76025.32025.73015.2962,667,200
2012-06-1126.18026.19025.32025.33015.0582,653,700
2012-06-0825.73026.02025.63026.02015.4682,690,500
2012-06-0726.34026.34025.67025.72015.2902,745,100
2012-06-0625.92026.14025.71026.12015.5274,368,000
2012-06-0525.20025.77025.07025.71015.2843,167,800
2012-06-0425.36025.44024.89025.22014.9922,784,200
2012-06-0125.72025.81025.34025.35015.0704,586,600
2012-05-3125.96025.99025.70025.90015.39716,625,000
2012-05-3025.61025.85025.49025.85015.36723,238,300
2012-05-2926.34026.61026.20026.61015.8194,591,800
2012-05-2526.44026.47025.99026.15015.5452,208,400
2012-05-2426.38026.62026.07026.34015.6582,226,300
2012-05-2326.14026.37025.85026.31015.6402,530,400
2012-05-2226.15026.50026.03026.35015.6642,347,100
2012-05-2125.69026.12025.63026.08015.5042,772,700
2012-05-1825.76026.02025.51025.60015.2183,841,500
2012-05-1726.41026.48025.65025.67015.2604,273,200
2012-05-1626.75026.90026.32026.41015.7003,628,000
2012-05-1526.74026.79026.54026.61015.8192,355,200
2012-05-1426.68026.91026.61026.77015.9142,574,200
2012-05-1126.78027.13026.76027.06016.0861,897,300
2012-05-1027.07027.20026.86027.00016.0511,878,600
2012-05-0926.55027.13026.50026.94016.0152,125,100
2012-05-0826.45026.84026.43026.79015.9261,737,000
2012-05-0726.33026.68026.24026.65015.8421,640,600
2012-05-0426.26026.39026.12026.36015.6701,835,000
2012-05-0326.54026.64026.39026.39015.6881,614,000
2012-05-0226.26026.58026.08026.54015.7771,325,900
2012-05-0125.17026.56025.17026.44015.7182,427,700
2012-04-3026.27026.53026.12026.33015.6521,818,100
2012-04-2726.35026.61026.15026.48015.7412,332,500
2012-04-2626.48026.51026.17026.29015.6283,077,000
2012-04-2526.49026.63026.41026.49015.7472,176,000
2012-04-2426.11026.39026.04026.26015.6113,081,500
2012-04-2326.20026.28025.93026.03015.4741,882,900
2012-04-2026.27026.49026.23026.39015.6883,125,400
2012-04-1926.23026.34026.05026.21015.5811,690,400
2012-04-1826.32026.45026.17026.20015.5751,146,100
2012-04-1726.54026.61026.28026.47015.7351,357,400
2012-04-1626.18026.74026.17026.43015.7121,776,100
2012-04-1325.96026.29025.81026.04015.4801,740,900
2012-04-1225.79026.05025.71025.97015.4382,365,000
2012-04-1125.88026.06025.79025.85015.3672,317,800
2012-04-1026.14026.26025.57025.59015.2122,296,600
2012-04-0925.95026.17025.83026.12015.5271,363,700
2012-04-0526.45026.63026.30026.42015.706945,300
← NewerPage 61 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.