UDR, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-21	24.530	24.740	24.280	24.690	14.188	772,800
2011-04-20	24.360	24.510	24.040	24.460	14.056	997,600
2011-04-19	23.780	24.120	23.780	24.070	13.832	1,008,100
2011-04-18	23.870	23.880	23.610	23.710	13.625	1,462,000
2011-04-15	23.900	24.150	23.750	24.150	13.878	1,778,600
2011-04-14	23.420	23.890	23.420	23.830	13.694	2,172,300
2011-04-13	23.750	23.810	23.580	23.600	13.562	1,655,300
2011-04-12	23.590	23.830	23.570	23.660	13.596	1,093,800
2011-04-11	23.700	23.970	23.580	23.690	13.613	986,300
2011-04-08	23.880	24.030	23.580	23.700	13.619	986,400
2011-04-07	24.250	24.250	23.740	23.830	13.694	1,172,300
2011-04-06	24.670	24.670	24.190	24.330	13.875	2,011,500
2011-04-05	24.390	24.620	24.290	24.420	13.926	1,376,600
2011-04-04	24.500	24.700	24.370	24.470	13.955	1,280,000
2011-04-01	24.480	24.540	24.270	24.470	13.955	2,296,200
2011-03-31	23.940	24.410	23.940	24.370	13.898	1,624,400
2011-03-30	23.790	24.060	23.680	24.010	13.692	1,434,400
2011-03-29	23.570	23.770	23.260	23.730	13.533	1,108,000
2011-03-28	23.680	23.770	23.470	23.560	13.436	826,100
2011-03-25	23.500	23.830	23.450	23.600	13.459	992,900
2011-03-24	23.400	23.610	23.190	23.480	13.390	1,855,800
2011-03-23	23.410	23.520	23.120	23.320	13.299	1,468,800
2011-03-22	23.770	23.850	23.390	23.490	13.396	1,359,100
2011-03-21	23.750	23.840	23.580	23.810	13.578	1,179,400
2011-03-18	23.600	23.600	23.370	23.490	13.396	1,697,100
2011-03-17	23.480	23.520	23.060	23.380	13.333	1,157,600
2011-03-16	23.270	23.490	22.980	23.140	13.196	1,952,500
2011-03-15	22.850	23.490	22.780	23.300	13.288	1,570,300
2011-03-14	23.540	23.680	23.350	23.440	13.367	1,103,600
2011-03-11	23.090	23.750	23.090	23.670	13.499	1,512,400
2011-03-10	23.460	23.490	23.250	23.270	13.270	1,258,100
2011-03-09	23.780	23.900	23.480	23.710	13.521	1,358,200
2011-03-08	23.560	23.920	23.520	23.790	13.567	1,219,500
2011-03-07	23.550	23.820	23.420	23.510	13.407	1,893,600
2011-03-04	23.780	23.840	23.460	23.600	13.459	1,576,700
2011-03-03	23.760	23.990	23.640	23.850	13.601	1,568,400
2011-03-02	23.700	23.990	23.420	23.600	13.459	2,267,600
2011-03-01	24.310	24.420	23.670	23.680	13.504	1,724,500
2011-02-28	23.900	24.390	23.840	24.320	13.869	2,291,100
2011-02-25	23.510	23.820	23.510	23.800	13.573	2,508,700
2011-02-24	23.490	23.590	23.060	23.380	13.333	2,556,400
2011-02-23	23.650	23.840	23.310	23.490	13.396	1,569,900
2011-02-22	23.650	23.950	23.590	23.720	13.527	1,736,000
2011-02-18	23.880	24.000	23.680	23.860	13.607	898,500
2011-02-17	23.760	23.960	23.670	23.810	13.578	1,282,900
2011-02-16	24.110	24.320	23.720	23.820	13.584	1,095,200
2011-02-15	24.090	24.230	23.960	24.050	13.715	838,300
2011-02-14	24.070	24.280	23.930	24.220	13.812	1,379,800
2011-02-11	23.520	24.100	23.520	24.000	13.687	1,773,400
2011-02-10	23.370	23.690	23.350	23.580	13.447	1,468,400
2011-02-09	23.260	23.530	23.260	23.450	13.373	1,153,800
2011-02-08	23.600	23.600	23.240	23.360	13.322	1,304,700
2011-02-07	23.410	23.680	23.360	23.680	13.504	1,518,400
2011-02-04	23.770	23.770	23.220	23.360	13.322	1,502,400
2011-02-03	23.570	23.750	23.460	23.710	13.521	743,000
2011-02-02	23.450	23.790	23.450	23.600	13.459	1,082,600
2011-02-01	23.670	23.670	23.190	23.490	13.396	2,619,200
2011-01-31	23.390	23.640	23.350	23.480	13.390	2,205,600
2011-01-28	23.660	23.740	23.170	23.230	13.248	1,256,200
2011-01-27	23.570	23.850	23.450	23.670	13.499	1,474,300

← NewerPage 66 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.