UDR, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-29	22.240	22.600	22.190	22.480	12.716	2,264,500
2010-10-28	22.620	22.680	22.130	22.370	12.653	2,036,900
2010-10-27	22.480	22.560	22.230	22.480	12.716	2,613,800
2010-10-26	22.500	22.640	22.380	22.560	12.761	2,278,100
2010-10-25	22.920	22.980	22.580	22.670	12.823	2,073,500
2010-10-22	22.430	22.820	22.330	22.770	12.880	2,899,200
2010-10-21	22.450	22.730	22.220	22.340	12.636	1,779,400
2010-10-20	22.000	22.560	22.000	22.370	12.653	1,740,300
2010-10-19	22.000	22.460	21.870	21.930	12.404	2,600,300
2010-10-18	21.770	22.250	21.730	22.250	12.585	1,872,600
2010-10-15	21.820	21.920	21.700	21.740	12.297	1,261,400
2010-10-14	21.770	22.040	21.600	21.740	12.297	1,635,900
2010-10-13	21.880	22.230	21.640	21.870	12.371	1,832,100
2010-10-12	21.640	21.890	21.480	21.770	12.209	1,860,700
2010-10-11	21.640	21.810	21.600	21.650	12.142	1,084,900
2010-10-08	21.520	21.800	21.470	21.680	12.159	1,296,300
2010-10-07	21.770	21.930	21.470	21.530	12.075	1,169,800
2010-10-06	21.720	21.890	21.480	21.630	12.131	1,692,600
2010-10-05	21.690	21.870	21.470	21.720	12.181	2,378,200
2010-10-04	21.410	21.570	21.320	21.460	12.035	2,512,000
2010-10-01	21.350	21.470	20.990	21.430	12.019	2,199,400
2010-09-30	21.160	21.450	21.050	21.120	11.845	3,793,700
2010-09-29	21.000	21.210	20.900	21.030	11.794	2,949,000
2010-09-28	20.830	21.150	20.480	21.130	11.850	2,351,700
2010-09-27	21.090	21.090	20.670	20.860	11.699	1,624,900
2010-09-24	20.830	21.150	20.740	21.110	11.839	2,125,600
2010-09-23	20.930	21.050	20.400	20.510	11.503	2,503,200
2010-09-22	21.540	21.780	21.120	21.170	11.873	1,698,800
2010-09-21	22.060	22.080	21.530	21.580	12.103	2,566,600
2010-09-20	21.790	22.260	21.720	22.120	12.406	2,182,100
2010-09-17	21.410	21.620	21.160	21.580	12.103	1,968,200
2010-09-16	21.250	21.480	21.180	21.300	11.946	1,347,300
2010-09-15	21.020	21.400	20.960	21.280	11.934	1,747,300
2010-09-14	21.020	21.300	20.930	21.140	11.856	1,816,800
2010-09-13	21.050	21.150	20.850	21.130	11.850	1,622,000
2010-09-10	20.700	20.910	20.620	20.840	11.688	1,548,600
2010-09-09	20.980	20.980	20.610	20.690	11.604	2,151,000
2010-09-08	20.520	20.840	20.480	20.740	11.632	13,982,800
2010-09-07	21.750	21.830	21.500	21.520	12.069	1,215,800
2010-09-03	21.750	21.900	21.540	21.900	12.282	1,122,600
2010-09-02	21.390	21.720	21.240	21.450	12.030	1,921,100
2010-09-01	20.960	21.410	20.850	21.390	11.996	2,289,200
2010-08-31	20.260	20.700	20.200	20.580	11.542	1,585,200
2010-08-30	20.390	20.810	20.290	20.290	11.379	1,119,300
2010-08-27	20.310	20.600	19.900	20.450	11.469	1,879,000
2010-08-26	20.480	20.670	20.080	20.110	11.278	1,219,300
2010-08-25	19.740	20.470	19.740	20.380	11.430	1,159,700
2010-08-24	19.740	20.240	19.640	20.000	11.217	1,498,900
2010-08-23	20.030	20.290	19.960	20.070	11.256	1,141,800
2010-08-20	19.770	19.900	19.630	19.900	11.161	1,086,300
2010-08-19	20.400	20.410	19.730	19.900	11.161	1,685,800
2010-08-18	20.400	20.740	20.200	20.510	11.503	1,218,600
2010-08-17	20.260	20.480	20.120	20.400	11.441	2,562,400
2010-08-16	20.190	20.370	19.870	20.050	11.245	1,687,000
2010-08-13	19.580	20.340	19.500	20.150	11.301	1,636,600
2010-08-12	20.130	20.370	20.000	20.120	11.284	1,409,700
2010-08-11	20.510	20.750	20.250	20.400	11.441	1,718,000
2010-08-10	20.840	21.230	20.730	20.970	11.761	1,168,100
2010-08-09	21.000	21.250	20.810	21.170	11.873	1,002,900
2010-08-06	20.820	21.040	20.510	20.850	11.693	2,011,200

← NewerPage 68 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.