UDR, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-12	14.900	15.250	14.760	15.150	8.335	3,174,900
2010-02-11	14.650	15.060	14.470	15.050	8.280	2,589,100
2010-02-10	14.980	15.150	14.480	14.700	8.087	2,427,300
2010-02-09	15.800	15.800	14.990	15.090	8.302	4,455,200
2010-02-08	15.720	15.960	15.480	15.520	8.538	2,499,600
2010-02-05	15.360	15.810	15.210	15.810	8.698	4,798,600
2010-02-04	15.540	15.730	15.310	15.330	8.434	3,858,200
2010-02-03	15.930	15.940	15.430	15.710	8.643	1,881,500
2010-02-02	15.440	16.090	15.440	16.050	8.830	1,547,500
2010-02-01	15.670	15.870	15.570	15.750	8.665	1,844,100
2010-01-29	15.520	15.700	15.370	15.560	8.560	2,573,400
2010-01-28	15.400	15.640	15.220	15.440	8.494	2,003,200
2010-01-27	15.160	15.400	14.920	15.400	8.472	1,789,600
2010-01-26	15.150	15.350	14.940	15.190	8.357	2,069,400
2010-01-25	15.280	15.470	14.850	15.290	8.412	1,979,500
2010-01-22	15.440	15.550	14.930	14.970	8.236	1,828,500
2010-01-21	15.760	15.920	15.340	15.360	8.450	2,653,500
2010-01-20	15.800	15.820	15.460	15.770	8.676	1,500,100
2010-01-19	15.610	15.970	15.510	15.930	8.764	1,855,900
2010-01-15	15.620	15.740	15.440	15.550	8.555	1,531,600
2010-01-14	15.730	15.840	15.610	15.740	8.659	1,234,000
2010-01-13	15.430	15.960	15.350	15.870	8.731	1,949,500
2010-01-12	16.170	16.240	15.520	15.600	8.483	2,410,800
2010-01-11	16.090	16.250	15.960	15.990	8.695	1,531,200
2010-01-08	16.040	16.180	15.770	15.880	8.635	1,099,800
2010-01-07	16.040	16.420	15.820	16.200	8.809	1,792,000
2010-01-06	16.220	16.420	15.960	16.080	8.744	1,889,000
2010-01-05	16.200	16.300	16.010	16.190	8.804	1,665,600
2010-01-04	16.560	16.710	16.140	16.210	8.815	1,835,200
2009-12-31	16.550	16.750	16.380	16.440	8.940	1,949,100
2009-12-30	16.730	16.800	16.550	16.680	9.070	1,229,900
2009-12-29	16.970	17.140	16.660	16.750	9.109	1,241,500
2009-12-28	16.950	17.260	16.870	16.980	9.234	1,758,400
2009-12-24	16.860	16.960	16.740	16.940	9.212	590,100
2009-12-23	16.420	16.850	16.340	16.770	9.119	2,767,500
2009-12-22	15.900	16.460	15.900	16.400	8.918	1,989,400
2009-12-21	15.770	16.010	15.710	16.000	8.701	1,901,000
2009-12-18	15.570	15.760	15.250	15.760	8.570	2,148,400
2009-12-17	15.400	15.640	15.320	15.470	8.412	1,257,900
2009-12-16	15.390	15.630	15.370	15.540	8.451	1,447,600
2009-12-15	15.370	15.430	15.240	15.340	8.342	1,556,100
2009-12-14	15.350	15.540	14.900	15.510	8.434	2,099,100
2009-12-11	15.010	15.130	14.820	15.080	8.200	1,346,300
2009-12-10	15.130	15.180	14.770	14.900	8.103	1,250,100
2009-12-09	15.200	15.310	14.990	15.020	8.168	1,605,000
2009-12-08	15.180	15.540	15.100	15.230	8.282	1,565,100
2009-12-07	15.890	15.930	15.250	15.370	8.358	2,316,700
2009-12-04	15.580	16.000	15.560	15.950	8.674	2,791,700
2009-12-03	15.430	15.680	15.210	15.270	8.304	2,253,300
2009-12-02	15.160	15.490	15.160	15.380	8.364	2,278,700
2009-12-01	14.950	15.320	14.910	15.240	8.287	1,623,600
2009-11-30	14.490	15.000	14.290	14.970	8.141	2,257,500
2009-11-27	14.480	14.680	14.200	14.380	7.820	896,500
2009-11-25	14.520	14.860	14.520	14.720	8.005	1,047,900
2009-11-24	14.990	15.000	14.500	14.590	7.934	1,902,000
2009-11-23	15.240	15.340	14.880	15.010	8.162	1,563,900
2009-11-20	14.930	15.150	14.840	14.910	8.108	1,615,200
2009-11-19	15.600	15.600	15.080	15.120	8.222	2,487,100
2009-11-18	15.390	15.830	15.230	15.730	8.554	2,503,600
2009-11-17	15.420	15.700	15.300	15.350	8.347	3,234,000

← NewerPage 71 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.