UDR, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-12	22.090	22.800	21.970	22.440	13.115	2,489,300
2011-10-11	22.560	22.710	21.980	22.100	12.800	2,533,100
2011-10-10	22.020	22.840	21.920	22.840	13.228	2,035,400
2011-10-07	22.330	22.740	21.610	21.610	12.516	3,039,000
2011-10-06	21.390	22.340	21.200	22.330	12.933	2,059,100
2011-10-05	21.840	21.900	20.400	21.480	12.441	1,952,700
2011-10-04	20.580	21.940	20.040	21.910	12.690	4,500,000
2011-10-03	22.040	22.290	20.770	20.770	12.029	3,895,400
2011-09-30	22.390	22.720	22.140	22.140	12.823	3,155,300
2011-09-29	22.890	22.970	22.350	22.740	13.170	2,576,500
2011-09-28	23.220	23.320	22.400	22.410	12.979	2,817,700
2011-09-27	23.660	23.720	23.030	23.210	13.443	2,517,100
2011-09-26	23.210	23.370	22.720	23.160	13.414	2,394,500
2011-09-23	22.710	23.050	22.580	22.980	13.309	2,740,400
2011-09-22	23.170	23.760	22.610	22.810	13.211	5,020,100
2011-09-21	25.600	25.690	23.960	23.980	13.889	4,584,900
2011-09-20	26.070	26.170	25.630	25.630	14.844	2,496,000
2011-09-19	26.220	26.350	25.950	26.000	15.058	2,650,600
2011-09-16	26.370	26.740	26.010	26.660	15.441	4,513,200
2011-09-15	26.420	26.540	26.170	26.450	15.319	2,460,900
2011-09-14	26.380	26.400	25.750	26.220	15.186	2,304,500
2011-09-13	26.110	26.250	25.680	26.190	15.168	2,356,100
2011-09-12	25.420	25.980	25.340	25.980	15.047	2,247,500
2011-09-09	26.310	26.630	25.570	25.790	14.937	2,143,200
2011-09-08	26.650	26.980	26.400	26.620	15.418	1,642,800
2011-09-07	26.200	26.830	25.700	26.810	15.528	1,896,900
2011-09-06	24.960	25.840	24.960	25.790	14.937	2,235,400
2011-09-02	25.660	26.210	25.660	25.740	14.908	2,339,700
2011-09-01	26.810	26.880	26.190	26.190	15.168	2,453,300
2011-08-31	26.400	26.760	26.080	26.710	15.470	2,535,300
2011-08-30	26.140	26.440	25.750	26.240	15.197	1,654,000
2011-08-29	26.020	26.280	25.880	26.280	15.221	1,834,200
2011-08-26	24.800	25.780	24.350	25.730	14.902	2,548,000
2011-08-25	25.980	26.360	24.790	25.080	14.526	2,809,600
2011-08-24	24.960	25.810	24.900	25.790	14.937	3,273,100
2011-08-23	24.400	25.100	24.140	25.010	14.485	3,076,500
2011-08-22	24.440	24.650	24.000	24.350	14.103	3,615,800
2011-08-19	23.740	24.610	23.610	23.900	13.842	3,290,400
2011-08-18	24.830	24.950	23.980	24.200	14.016	3,705,600
2011-08-17	25.150	25.530	24.960	25.270	14.636	4,879,300
2011-08-16	24.600	25.200	24.450	25.040	14.502	3,662,300
2011-08-15	24.230	24.940	24.190	24.940	14.445	2,481,500
2011-08-12	24.670	24.950	23.890	24.010	13.906	2,871,600
2011-08-11	23.040	24.830	22.870	24.380	14.120	4,262,000
2011-08-10	22.930	24.020	22.660	22.890	13.257	5,994,900
2011-08-09	21.570	23.440	21.310	23.440	13.576	7,137,800
2011-08-08	23.060	23.070	21.180	21.180	12.267	7,060,500
2011-08-05	24.370	24.430	23.020	23.180	13.425	5,632,100
2011-08-04	25.010	25.280	24.070	24.090	13.952	4,343,100
2011-08-03	25.510	25.590	24.600	25.430	14.728	5,218,100
2011-08-02	26.000	26.370	25.580	25.620	14.838	3,272,700
2011-08-01	26.330	26.690	25.940	26.140	15.140	4,041,100
2011-07-29	25.910	26.420	25.670	26.310	15.238	3,829,300
2011-07-28	26.300	26.490	25.940	26.130	15.134	2,054,500
2011-07-27	26.870	26.920	26.270	26.270	15.215	2,396,700
2011-07-26	26.960	27.180	26.780	27.030	15.655	2,064,900
2011-07-25	26.860	27.260	26.730	26.890	15.574	1,925,900
2011-07-22	26.860	27.160	26.740	27.140	15.719	1,402,800
2011-07-21	26.920	27.150	26.690	26.810	15.528	2,453,500
2011-07-20	26.730	26.760	26.380	26.750	15.493	2,466,200

← NewerPage 64 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.