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%WTI100.99▼ 0.76%
← UDR stock page

UDR, Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2012-04-0426.51026.69026.38026.56015.7891,639,200
2012-04-0326.91027.03026.75026.88015.8482,637,200
2012-04-0226.63027.02026.55026.90015.8602,333,700
2012-03-3026.37026.80026.30026.71015.7482,934,500
2012-03-2925.63026.25025.54026.23015.4652,907,600
2012-03-2825.66025.77025.46025.73015.1703,080,300
2012-03-2725.71025.89025.64025.64015.1172,708,000
2012-03-2625.80025.82025.57025.73015.1701,837,200
2012-03-2325.17025.74025.13025.61015.1001,623,600
2012-03-2225.50025.50025.00025.21014.8641,923,100
2012-03-2126.05026.09025.61025.65015.1232,347,500
2012-03-2025.96026.21025.82026.06015.3651,997,700
2012-03-1925.76026.07025.63026.07015.3712,108,700
2012-03-1625.71025.82025.62025.81015.2183,530,500
2012-03-1525.92025.99025.62025.75015.1822,099,900
2012-03-1426.22026.27025.81025.98015.3181,539,100
2012-03-1325.92026.17025.81026.15015.4181,943,300
2012-03-1225.55025.95025.53025.83015.2291,677,900
2012-03-0925.23025.67025.18025.61015.1001,510,100
2012-03-0825.55025.63025.15025.17014.8402,260,300
2012-03-0725.53025.56025.13025.43014.9931,658,000
2012-03-0625.42025.66025.35025.49015.0292,020,500
2012-03-0525.20025.77025.16025.64015.1171,448,900
2012-03-0225.21025.34025.08025.24014.8811,064,600
2012-03-0125.04025.26025.03025.22014.8701,007,700
2012-02-2925.26025.26024.94025.02014.7521,383,300
2012-02-2825.51025.54024.90025.06014.7751,732,800
2012-02-2725.29025.55025.14025.50015.0351,587,600
2012-02-2425.25025.52025.07025.48015.0231,180,300
2012-02-2324.90025.20024.84025.20014.8581,407,000
2012-02-2225.09025.30024.88024.93014.6991,244,700
2012-02-2125.76025.76025.05025.14014.8221,413,700
2012-02-1725.70025.87025.44025.73015.1701,812,400
2012-02-1625.54025.82025.48025.54015.0582,035,000
2012-02-1525.58025.63025.37025.46015.0112,040,400
2012-02-1425.68025.68025.41025.50015.0351,966,200
2012-02-1325.59025.78025.36025.66015.1292,041,900
2012-02-1025.46025.76025.32025.38014.9642,213,300
2012-02-0925.92026.04025.62025.76015.1881,986,800
2012-02-0825.73025.91025.49025.88015.2595,581,800
2012-02-0725.93026.09025.69025.70015.1533,175,800
2012-02-0626.31026.50025.73026.07015.3711,500,300
2012-02-0326.34026.47026.18026.46015.6011,747,100
2012-02-0226.17026.18025.84026.09015.3831,565,600
2012-02-0126.09026.25025.81026.12015.4001,856,300
2012-01-3125.97026.09025.73026.02015.3412,297,200
2012-01-3025.72025.90025.60025.81015.2181,395,200
2012-01-2725.77026.06025.67026.01015.3351,851,000
2012-01-2625.76026.00025.62025.91015.2762,314,100
2012-01-2524.98025.63024.90025.58015.0821,615,300
2012-01-2424.36025.07024.36025.05014.7691,675,300
2012-01-2324.57024.76024.35024.56014.4811,914,700
2012-01-2024.58024.68024.43024.57014.4862,519,000
2012-01-1924.94024.97024.65024.68014.5512,030,200
2012-01-1824.61024.94024.56024.89014.6751,653,500
2012-01-1724.45024.75024.25024.60014.5042,251,100
2012-01-1323.64024.11023.57024.04014.1744,268,700
2012-01-1224.47024.51023.80023.89014.0852,643,200
2012-01-1124.55024.58024.42024.52014.4571,964,200
2012-01-1024.63024.70024.49024.60014.5042,199,800
← NewerPage 62 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.