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%WTI100.77▼ 0.97%
← UDR stock page

UDR, Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2011-07-1926.27026.58026.14026.56015.3833,205,100
2011-07-1825.88026.10025.66026.07015.0993,081,700
2011-07-1525.72025.99025.61025.98015.0472,713,800
2011-07-1425.90025.91025.56025.68014.8734,599,500
2011-07-1325.45026.05025.00025.89014.99519,500,500
2011-07-1225.23025.92025.20025.56014.8041,793,500
2011-07-1125.31025.46025.15025.32014.6652,044,900
2011-07-0825.40025.67025.38025.58014.8151,609,200
2011-07-0725.75025.91025.60025.69014.8793,284,400
2011-07-0625.39025.75025.26025.62014.7232,550,300
2011-07-0525.19025.42025.01025.40014.5962,628,800
2011-07-0124.57025.21024.52025.10014.4241,560,200
2011-06-3024.65024.76024.52024.55014.1081,519,200
2011-06-2924.52024.65024.35024.59014.1311,612,400
2011-06-2824.23024.50024.05024.38014.0101,623,300
2011-06-2724.00024.26024.00024.12013.8611,271,500
2011-06-2424.10024.29023.85024.03013.8092,051,100
2011-06-2324.52024.52023.92024.10013.8493,206,800
2011-06-2224.72025.08024.66024.83014.2693,059,200
2011-06-2125.09025.12024.81025.03014.3831,970,700
2011-06-2024.58025.03024.55024.93014.3261,190,400
2011-06-1724.68024.68024.34024.63014.1543,256,700
2011-06-1624.49024.67023.93024.40014.0211,797,200
2011-06-1524.63024.79024.25024.50014.0792,002,300
2011-06-1424.79024.96024.66024.87014.2921,177,200
2011-06-1324.51024.74024.39024.58014.1252,052,200
2011-06-1024.85024.91024.40024.40014.0211,836,100
2011-06-0925.17025.17024.76024.97014.3492,185,100
2011-06-0824.94025.23024.91025.10014.4242,131,000
2011-06-0724.76025.27024.66025.04014.3892,047,500
2011-06-0624.96025.04024.63024.65014.1651,366,300
2011-06-0324.57025.24024.51024.98014.3552,479,600
2011-06-0225.06025.39024.81024.86014.2862,288,400
2011-06-0126.01026.10025.02025.04014.3892,520,800
2011-05-3125.78026.11025.61026.06014.9752,904,900
2011-05-2725.57025.72025.49025.60014.7111,733,900
2011-05-2625.12025.67025.11025.54014.6771,382,300
2011-05-2524.96025.33024.85025.24014.5041,466,600
2011-05-2425.02025.14024.91025.00014.3661,058,700
2011-05-2324.83025.14024.75024.98014.3551,240,800
2011-05-2025.31025.40025.10025.15014.4521,471,700
2011-05-1925.49025.59025.27025.41014.6021,953,900
2011-05-1825.16025.45025.05025.33014.5561,375,300
2011-05-1725.14025.24025.01025.16014.4581,764,400
2011-05-1625.06025.40024.98025.21014.4871,198,500
2011-05-1325.35025.38025.02025.11014.4291,135,100
2011-05-1225.30025.42025.10025.33014.5561,136,300
2011-05-1125.72025.72025.31025.43014.6131,388,500
2011-05-1025.42025.88025.42025.74014.7911,417,400
2011-05-0925.21025.48025.14025.39014.5901,693,400
2011-05-0625.91025.93025.25025.29014.5332,817,200
2011-05-0525.34025.94025.32025.70014.7682,700,100
2011-05-0425.73025.78025.46025.46014.6312,097,400
2011-05-0325.83026.12025.43025.73014.7861,200,300
2011-05-0225.90026.46025.64025.85014.8551,525,900
2011-04-2925.86026.12025.56025.89014.8781,327,500
2011-04-2825.40026.18025.39025.89014.8781,994,800
2011-04-2725.26025.44025.11025.44014.6191,080,500
2011-04-2624.99025.35024.86025.20014.4811,100,000
2011-04-2524.62024.99024.53024.93014.326865,900
← NewerPage 65 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.