UDR, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-26	23.570	23.670	23.290	23.450	13.373	2,548,600
2011-01-25	23.190	23.550	23.130	23.460	13.379	3,066,400
2011-01-24	23.010	23.480	22.960	23.270	13.270	924,300
2011-01-21	22.940	23.060	22.850	22.950	13.088	1,193,500
2011-01-20	22.760	23.180	22.710	22.870	13.042	1,294,500
2011-01-19	23.150	23.150	22.830	22.880	13.048	1,560,600
2011-01-18	22.600	23.120	22.470	23.110	13.179	2,440,600
2011-01-14	22.740	22.840	22.570	22.730	12.962	1,620,400
2011-01-13	22.800	23.040	22.700	22.790	12.997	1,780,300
2011-01-12	22.830	23.010	22.580	22.890	13.054	1,924,000
2011-01-11	22.720	22.800	22.340	22.730	12.857	1,822,000
2011-01-10	22.450	22.720	22.190	22.600	12.783	2,805,300
2011-01-07	22.720	22.960	22.380	22.560	12.761	3,042,000
2011-01-06	22.880	23.220	22.720	22.750	12.868	2,494,900
2011-01-05	23.030	23.380	22.890	22.920	12.964	1,767,000
2011-01-04	23.940	23.940	23.100	23.120	13.078	2,389,100
2011-01-03	23.770	23.900	23.630	23.870	13.502	1,815,600
2010-12-31	23.460	23.670	23.440	23.520	13.304	1,080,300
2010-12-30	23.470	23.610	23.410	23.520	13.304	831,700
2010-12-29	23.360	23.490	23.170	23.480	13.281	1,085,600
2010-12-28	23.560	23.620	23.240	23.340	13.202	1,084,100
2010-12-27	23.090	23.550	23.070	23.520	13.304	767,600
2010-12-23	23.250	23.520	23.130	23.160	13.100	1,288,000
2010-12-22	23.010	23.330	22.860	23.180	13.111	2,047,900
2010-12-21	22.900	22.940	22.690	22.920	12.964	1,159,200
2010-12-20	22.550	22.920	22.450	22.800	12.897	1,117,500
2010-12-17	22.350	22.530	22.270	22.510	12.733	3,014,200
2010-12-16	22.430	22.550	22.150	22.320	12.625	1,265,300
2010-12-15	22.450	22.780	22.340	22.380	12.659	2,188,300
2010-12-14	22.970	23.240	22.590	22.670	12.823	1,378,600
2010-12-13	22.960	23.170	22.720	22.910	12.959	1,215,200
2010-12-10	22.140	22.910	22.130	22.860	12.930	1,682,200
2010-12-09	22.550	22.620	22.130	22.140	12.523	1,449,300
2010-12-08	22.800	22.840	22.200	22.440	12.693	1,301,400
2010-12-07	22.930	23.050	22.750	22.800	12.897	1,026,100
2010-12-06	22.770	22.820	22.320	22.710	12.846	1,005,600
2010-12-03	22.690	22.920	22.570	22.790	12.891	1,318,500
2010-12-02	22.540	22.860	22.520	22.810	12.902	1,673,700
2010-12-01	22.620	22.650	22.120	22.500	12.727	1,815,900
2010-11-30	22.250	22.600	22.230	22.300	12.614	2,556,300
2010-11-29	22.050	22.560	21.930	22.460	12.704	1,918,800
2010-11-26	21.960	22.490	21.950	22.320	12.625	753,800
2010-11-24	22.150	22.460	22.080	22.370	12.653	1,859,200
2010-11-23	21.930	22.110	21.860	21.920	12.399	1,803,400
2010-11-22	21.930	22.250	21.870	22.170	12.540	1,222,300
2010-11-19	21.840	22.170	21.630	22.110	12.506	1,331,700
2010-11-18	21.930	22.100	21.780	21.920	12.399	1,706,900
2010-11-17	21.460	21.800	21.330	21.630	12.235	1,391,100
2010-11-16	22.030	22.120	21.260	21.460	12.139	2,433,400
2010-11-15	22.320	22.570	22.100	22.160	12.535	1,966,200
2010-11-12	22.380	22.820	22.200	22.210	12.563	3,209,200
2010-11-11	22.420	22.920	22.330	22.800	12.897	2,289,900
2010-11-10	22.480	22.930	22.470	22.890	12.947	2,877,600
2010-11-09	23.760	23.770	22.240	22.460	12.704	4,172,500
2010-11-08	23.970	24.100	23.480	23.670	13.389	1,926,700
2010-11-05	23.540	24.100	23.390	24.050	13.604	2,543,700
2010-11-04	23.140	23.580	23.000	23.580	13.338	2,053,900
2010-11-03	22.550	22.920	22.440	22.900	12.953	2,515,800
2010-11-02	22.800	22.860	22.360	22.510	12.733	1,847,300
2010-11-01	22.700	22.930	22.400	22.660	12.817	1,960,800

← NewerPage 67 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.