UDR, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-05	21.000	21.370	20.960	20.980	11.766	1,891,000
2010-08-04	21.460	21.480	21.040	21.160	11.867	2,466,000
2010-08-03	21.480	21.670	21.150	21.320	11.957	2,267,500
2010-08-02	21.520	21.990	21.480	21.650	12.142	2,204,600
2010-07-30	20.790	21.250	20.580	21.110	11.839	1,532,500
2010-07-29	21.550	21.630	20.850	21.070	11.817	2,323,100
2010-07-28	21.140	21.590	21.130	21.390	11.996	1,435,700
2010-07-27	21.510	21.710	21.110	21.240	11.912	2,875,100
2010-07-26	20.640	21.390	20.430	21.350	11.974	1,623,600
2010-07-23	20.310	20.620	19.950	20.620	11.564	2,110,700
2010-07-22	19.820	20.500	19.720	20.380	11.430	1,940,700
2010-07-21	20.200	20.200	19.360	19.460	10.914	1,930,100
2010-07-20	19.180	20.000	19.050	19.980	11.205	1,743,300
2010-07-19	19.310	19.660	18.800	19.540	10.959	1,493,700
2010-07-16	19.980	20.180	19.050	19.190	10.762	2,283,800
2010-07-15	20.130	20.290	19.620	20.190	11.323	1,732,500
2010-07-14	20.240	20.420	19.790	20.130	11.290	1,999,600
2010-07-13	20.190	20.480	20.140	20.390	11.435	1,867,600
2010-07-12	19.920	20.070	19.610	19.930	11.177	1,487,000
2010-07-09	19.480	20.020	19.480	20.000	11.217	2,273,700
2010-07-08	19.640	19.890	19.210	19.600	10.992	3,146,000
2010-07-07	18.150	19.280	18.150	19.260	10.701	3,970,100
2010-07-06	18.690	19.000	17.930	18.150	10.084	4,214,700
2010-07-02	18.800	19.090	18.320	18.470	10.262	3,270,300
2010-07-01	19.100	19.270	18.560	19.160	10.645	3,051,500
2010-06-30	19.130	19.710	19.020	19.130	10.628	3,527,600
2010-06-29	19.390	19.520	18.990	19.130	10.628	3,636,600
2010-06-28	19.850	19.990	19.590	19.750	10.973	2,674,600
2010-06-25	19.110	19.700	18.930	19.660	10.923	3,485,100
2010-06-24	19.350	19.570	18.900	18.990	10.551	3,025,900
2010-06-23	19.420	19.830	19.050	19.520	10.845	2,179,600
2010-06-22	20.420	20.650	19.420	19.450	10.806	3,322,900
2010-06-21	21.010	21.160	20.330	20.430	11.351	1,978,500
2010-06-18	20.820	20.910	20.570	20.820	11.567	2,787,500
2010-06-17	20.620	20.860	20.440	20.740	11.523	2,033,500
2010-06-16	20.530	20.770	20.310	20.620	11.456	1,771,000
2010-06-15	20.310	20.720	20.210	20.640	11.467	1,334,800
2010-06-14	20.110	20.470	20.000	20.230	11.240	2,475,100
2010-06-11	19.530	20.000	19.420	19.920	11.067	2,250,100
2010-06-10	19.320	19.770	19.120	19.680	10.934	3,255,400
2010-06-09	18.720	19.470	18.710	18.910	10.506	3,804,500
2010-06-08	18.280	18.610	17.780	18.520	10.290	3,973,600
2010-06-07	18.410	18.680	18.100	18.270	10.151	5,322,800
2010-06-04	19.350	19.570	18.090	18.300	10.167	6,164,400
2010-06-03	20.230	20.330	19.740	19.790	10.995	2,729,200
2010-06-02	19.920	20.280	19.640	20.280	11.267	2,197,600
2010-06-01	20.110	20.320	19.780	19.820	11.012	2,930,500
2010-05-28	20.520	20.740	20.240	20.330	11.295	3,009,900
2010-05-27	19.800	20.560	19.580	20.520	11.401	3,245,600
2010-05-26	19.340	19.910	19.150	19.360	10.756	2,788,800
2010-05-25	18.570	19.320	18.290	19.230	10.684	3,890,600
2010-05-24	19.690	19.760	19.070	19.090	10.606	1,908,100
2010-05-21	18.880	19.820	18.760	19.760	10.978	3,479,400
2010-05-20	19.720	20.000	19.160	19.200	10.667	3,184,600
2010-05-19	20.390	20.690	19.790	20.280	11.267	3,032,800
2010-05-18	21.200	21.270	20.340	20.410	11.340	2,585,900
2010-05-17	20.920	21.230	20.100	20.880	11.601	1,728,400
2010-05-14	21.090	21.240	20.610	20.840	11.579	2,548,100
2010-05-13	21.640	21.770	21.210	21.300	11.834	1,917,700
2010-05-12	21.350	21.820	21.260	21.660	12.034	2,888,300

← NewerPage 69 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.