UDR, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-11	20.720	21.540	20.610	21.210	11.784	3,017,000
2010-05-10	20.740	21.080	20.580	21.080	11.712	3,200,600
2010-05-07	20.160	20.770	19.500	19.800	11.001	3,499,300
2010-05-06	20.840	21.150	18.850	20.180	11.212	4,497,100
2010-05-05	21.270	21.690	20.920	21.090	11.717	4,284,900
2010-05-04	20.750	21.620	20.520	21.410	11.895	3,311,700
2010-05-03	20.510	21.400	20.510	21.120	11.734	2,873,600
2010-04-30	21.230	21.500	20.300	20.310	11.284	2,991,000
2010-04-29	20.630	21.340	20.570	21.250	11.806	4,995,500
2010-04-28	20.480	20.750	20.300	20.360	11.312	2,711,200
2010-04-27	20.730	21.050	20.410	20.420	11.345	2,773,300
2010-04-26	20.950	21.250	20.810	20.890	11.606	3,317,500
2010-04-23	20.830	21.200	20.530	21.060	11.701	4,019,300
2010-04-22	20.090	20.820	20.010	20.770	11.540	1,994,700
2010-04-21	19.690	20.610	19.690	20.340	11.301	2,948,600
2010-04-20	19.430	19.730	19.250	19.730	10.962	1,899,400
2010-04-19	18.970	19.370	18.890	19.350	10.751	3,055,100
2010-04-16	19.230	19.560	19.030	19.080	10.601	3,658,100
2010-04-15	19.680	19.750	19.260	19.300	10.723	2,798,700
2010-04-14	19.790	19.810	19.590	19.800	11.001	3,230,900
2010-04-13	18.920	19.700	18.880	19.660	10.923	3,174,700
2010-04-12	18.930	19.150	18.790	18.950	10.528	2,954,100
2010-04-09	18.400	18.960	18.370	18.960	10.534	2,290,000
2010-04-08	18.140	18.380	17.950	18.340	10.190	1,727,300
2010-04-07	18.800	18.830	18.190	18.350	10.095	2,054,300
2010-04-06	18.470	19.010	18.330	18.790	10.337	3,235,300
2010-04-05	17.950	18.250	17.740	18.230	10.029	1,608,900
2010-04-01	17.780	17.790	17.570	17.740	9.759	1,323,200
2010-03-31	17.830	17.980	17.630	17.640	9.704	1,846,600
2010-03-30	17.910	18.040	17.780	17.930	9.864	2,156,900
2010-03-29	18.120	18.130	17.870	17.930	9.864	986,600
2010-03-26	18.050	18.250	17.930	18.050	9.930	2,124,800
2010-03-25	17.870	18.260	17.870	17.970	9.886	2,194,000
2010-03-24	17.640	17.840	17.580	17.790	9.787	1,600,800
2010-03-23	17.740	17.810	17.470	17.730	9.754	1,585,800
2010-03-22	17.600	17.860	17.560	17.780	9.782	1,855,100
2010-03-19	17.770	17.830	17.570	17.770	9.776	2,503,600
2010-03-18	17.760	18.000	17.660	17.770	9.776	1,482,800
2010-03-17	17.720	18.030	17.090	17.840	9.815	1,793,700
2010-03-16	17.290	17.840	17.220	17.800	9.793	1,674,400
2010-03-15	17.290	17.410	16.900	17.220	9.473	1,231,800
2010-03-12	17.340	17.440	17.140	17.310	9.523	1,327,200
2010-03-11	16.880	17.290	16.850	17.260	9.495	1,495,000
2010-03-10	17.140	17.260	16.900	17.000	9.352	3,167,300
2010-03-09	17.050	17.370	16.940	17.060	9.385	3,724,300
2010-03-08	16.860	17.240	16.750	17.120	9.418	1,515,500
2010-03-05	16.630	16.980	16.520	16.940	9.319	2,811,500
2010-03-04	16.590	16.710	16.480	16.520	9.088	1,751,500
2010-03-03	16.750	16.770	16.560	16.560	9.110	1,133,800
2010-03-02	16.810	16.840	16.650	16.740	9.209	1,114,300
2010-03-01	16.840	16.980	16.680	16.780	9.231	1,512,300
2010-02-26	16.630	16.950	16.480	16.800	9.242	2,227,700
2010-02-25	16.490	16.700	16.380	16.670	9.171	1,633,500
2010-02-24	16.520	16.730	16.460	16.710	9.193	1,598,700
2010-02-23	16.460	16.560	16.290	16.500	9.077	1,853,300
2010-02-22	16.400	16.570	16.190	16.480	9.066	2,141,700
2010-02-19	16.190	16.400	16.080	16.310	8.973	2,532,900
2010-02-18	15.960	16.350	15.780	16.250	8.940	1,486,300
2010-02-17	15.770	16.050	15.710	15.980	8.791	1,880,300
2010-02-16	15.340	15.780	15.120	15.760	8.670	2,689,100

← NewerPage 70 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.