UDR, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-16	15.460	15.720	15.350	15.520	8.440	2,083,500
2009-11-13	14.910	15.300	14.860	15.300	8.320	2,651,300
2009-11-12	15.190	15.300	14.860	14.860	8.081	2,232,400
2009-11-11	15.010	15.300	14.880	15.250	8.293	2,111,200
2009-11-10	14.610	14.970	14.500	14.810	8.054	3,040,100
2009-11-09	14.240	14.870	14.240	14.760	8.026	3,853,100
2009-11-06	14.120	14.320	14.010	14.120	7.678	2,396,600
2009-11-05	14.360	14.550	14.100	14.380	7.820	2,871,400
2009-11-04	14.650	14.770	14.090	14.160	7.700	2,694,000
2009-11-03	14.220	14.560	14.060	14.480	7.874	3,151,000
2009-11-02	14.450	14.780	14.000	14.400	7.831	3,902,900
2009-10-30	14.480	14.670	14.040	14.380	7.820	6,016,900
2009-10-29	14.230	14.520	14.100	14.480	7.874	3,889,200
2009-10-28	14.620	14.860	13.930	13.940	7.580	3,524,200
2009-10-27	14.630	14.720	14.200	14.240	7.744	2,306,500
2009-10-26	14.650	14.880	14.430	14.540	7.907	2,538,500
2009-10-23	14.930	15.020	14.510	14.590	7.934	3,058,400
2009-10-22	14.180	15.000	13.960	14.970	8.141	3,595,200
2009-10-21	14.540	14.780	13.990	14.170	7.706	4,232,200
2009-10-20	15.100	15.100	14.410	14.560	7.918	6,526,700
2009-10-19	15.230	15.800	15.230	15.630	8.499	3,106,500
2009-10-16	15.300	15.420	15.060	15.200	8.266	2,325,400
2009-10-15	15.440	15.580	15.330	15.520	8.440	1,861,100
2009-10-14	15.440	15.590	15.330	15.510	8.434	3,956,600
2009-10-13	15.500	15.590	15.220	15.370	8.260	1,870,200
2009-10-12	15.640	15.780	15.540	15.580	8.373	969,300
2009-10-09	15.450	15.640	15.290	15.570	8.368	1,458,700
2009-10-08	15.230	15.640	15.200	15.460	8.309	2,370,000
2009-10-07	14.990	15.240	14.720	15.090	8.110	2,212,200
2009-10-06	15.350	15.530	14.800	15.020	8.072	2,256,900
2009-10-05	14.800	15.420	14.800	15.130	8.131	2,852,800
2009-10-02	14.700	15.320	14.520	14.650	7.873	4,320,200
2009-10-01	15.640	15.700	14.980	14.980	8.051	5,741,600
2009-09-30	15.840	16.230	15.360	15.740	8.459	4,292,900
2009-09-29	15.900	16.010	15.360	15.360	8.255	2,625,300
2009-09-28	15.140	15.860	15.010	15.860	8.524	2,874,900
2009-09-25	14.640	15.250	14.590	15.020	8.072	3,246,800
2009-09-24	15.030	15.280	14.440	14.820	7.965	3,971,300
2009-09-23	15.620	15.690	14.990	15.020	8.072	4,448,300
2009-09-22	14.940	15.330	14.800	15.260	8.201	2,318,500
2009-09-21	15.020	15.300	14.680	14.840	7.975	2,147,100
2009-09-18	14.860	15.130	14.550	14.940	8.029	3,869,800
2009-09-17	14.890	15.570	14.690	14.760	7.932	3,940,400
2009-09-16	14.540	15.250	14.410	14.980	8.051	4,512,200
2009-09-15	14.240	14.870	13.950	14.410	7.744	4,209,200
2009-09-14	13.450	14.260	13.440	14.250	7.658	2,208,900
2009-09-11	13.560	13.800	13.360	13.590	7.304	2,195,200
2009-09-10	13.320	13.650	13.100	13.580	7.298	2,178,100
2009-09-09	12.820	13.490	12.750	13.370	7.185	3,795,100
2009-09-08	12.510	13.000	12.240	12.990	6.981	2,901,400
2009-09-04	12.400	12.480	12.070	12.460	6.696	2,457,400
2009-09-03	12.070	12.400	11.930	12.400	6.664	4,028,000
2009-09-02	12.200	12.350	11.940	11.940	6.417	3,305,700
2009-09-01	12.750	12.900	12.230	12.280	6.600	4,395,200
2009-08-31	12.880	12.930	12.730	12.790	6.874	3,017,700
2009-08-28	13.080	13.100	12.750	13.090	7.035	3,758,300
2009-08-27	13.030	13.050	12.670	12.940	6.954	3,211,500
2009-08-26	13.140	13.250	12.880	13.030	7.003	3,315,200
2009-08-25	13.250	13.540	13.090	13.130	7.056	4,426,900
2009-08-24	13.420	13.490	13.180	13.240	7.116	2,342,500

← NewerPage 72 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.