UDR, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-09	24.590	24.640	24.330	24.390	14.380	1,563,400
2012-01-06	25.000	25.030	24.660	24.670	14.419	1,959,300
2012-01-05	24.870	25.240	24.730	24.990	14.606	2,087,100
2012-01-04	25.090	25.150	24.740	24.940	14.576	2,143,000
2012-01-03	25.650	25.870	24.990	25.200	14.728	1,812,400
2011-12-30	25.280	25.470	25.100	25.100	14.670	931,100
2011-12-29	25.000	25.360	25.000	25.230	14.746	853,900
2011-12-28	25.260	25.290	24.900	24.980	14.600	1,347,300
2011-12-27	25.070	25.360	24.950	25.200	14.728	961,900
2011-12-23	25.270	25.320	24.990	25.130	14.687	1,124,200
2011-12-22	25.010	25.390	24.940	25.090	14.664	2,175,600
2011-12-21	24.950	25.080	24.680	25.000	14.611	1,459,000
2011-12-20	24.890	25.060	24.730	25.010	14.617	1,628,700
2011-12-19	24.690	24.750	24.310	24.350	14.232	2,078,100
2011-12-16	24.290	24.780	24.250	24.590	14.372	3,195,200
2011-12-15	23.840	24.280	23.590	24.160	14.121	1,665,600
2011-12-14	22.850	23.730	22.830	23.510	13.741	2,155,400
2011-12-13	23.530	23.790	22.880	23.080	13.489	1,705,800
2011-12-12	23.600	23.620	23.120	23.400	13.676	1,995,200
2011-12-09	23.260	24.070	23.260	23.920	13.980	1,557,200
2011-12-08	23.720	23.720	23.160	23.240	13.583	1,765,500
2011-12-07	23.130	23.860	22.920	23.810	13.916	1,898,700
2011-12-06	23.400	23.420	23.100	23.180	13.548	1,621,500
2011-12-05	23.860	23.910	23.250	23.430	13.694	1,664,500
2011-12-02	23.610	23.860	23.410	23.520	13.746	1,970,800
2011-12-01	23.420	23.540	23.100	23.320	13.630	1,605,400
2011-11-30	23.480	23.560	23.130	23.500	13.735	2,554,800
2011-11-29	22.850	22.930	22.470	22.610	13.215	1,321,800
2011-11-28	23.100	23.130	22.540	22.720	13.279	2,818,500
2011-11-25	22.250	22.810	22.210	22.390	13.086	630,600
2011-11-23	22.660	22.760	22.310	22.310	13.039	1,779,100
2011-11-22	22.930	23.110	22.780	22.920	13.396	1,844,100
2011-11-21	23.030	23.180	22.710	23.000	13.443	1,874,000
2011-11-18	23.580	23.630	23.250	23.440	13.700	1,517,400
2011-11-17	24.190	24.200	23.290	23.390	13.671	1,793,900
2011-11-16	24.320	24.590	24.070	24.100	14.085	1,964,500
2011-11-15	24.240	24.760	24.090	24.610	14.384	1,628,300
2011-11-14	24.730	24.830	24.160	24.310	14.208	1,335,500
2011-11-11	24.540	25.010	24.370	24.950	14.582	1,309,900
2011-11-10	24.510	24.530	24.040	24.220	14.156	1,884,000
2011-11-09	24.590	24.830	24.050	24.110	14.091	2,488,500
2011-11-08	25.220	25.270	24.400	25.210	14.734	1,791,900
2011-11-07	25.120	25.570	24.450	24.990	14.606	1,603,300
2011-11-04	24.610	24.730	24.270	24.670	14.419	2,425,200
2011-11-03	24.930	25.050	24.070	24.880	14.541	2,874,400
2011-11-02	24.570	25.000	24.200	24.640	14.401	2,386,200
2011-11-01	24.060	24.720	23.920	24.040	14.050	3,317,700
2011-10-31	24.090	25.150	24.000	24.930	14.571	3,007,400
2011-10-28	25.410	25.490	24.650	24.860	14.530	2,718,000
2011-10-27	24.820	25.670	24.420	25.530	14.921	3,956,900
2011-10-26	23.930	24.090	23.340	24.000	14.027	1,997,700
2011-10-25	23.730	23.930	23.340	23.600	13.793	2,335,400
2011-10-24	23.390	24.000	23.250	23.900	13.969	2,194,800
2011-10-21	23.050	23.460	22.920	23.320	13.630	2,584,500
2011-10-20	22.760	22.940	22.190	22.800	13.326	1,748,700
2011-10-19	22.950	23.170	22.690	22.750	13.296	2,718,300
2011-10-18	22.100	23.030	22.040	22.990	13.437	2,368,400
2011-10-17	22.670	22.730	22.010	22.130	12.934	2,682,800
2011-10-14	22.640	23.020	22.420	22.930	13.402	1,863,900
2011-10-13	22.250	22.550	21.800	22.290	13.028	2,029,800

← NewerPage 63 of 79 · 4,734 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.