UDR, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-21	13.020	13.690	13.000	13.310	7.153	3,639,800
2009-08-20	12.400	12.890	12.340	12.790	6.874	3,698,900
2009-08-19	12.590	12.790	12.390	12.550	6.745	2,180,800
2009-08-18	12.620	12.990	12.420	12.770	6.863	2,981,900
2009-08-17	12.610	12.810	12.430	12.560	6.750	4,215,300
2009-08-14	13.110	13.250	12.780	13.220	7.105	2,004,700
2009-08-13	13.130	13.460	12.940	13.250	7.121	2,467,000
2009-08-12	13.080	13.550	13.030	13.090	7.035	2,499,800
2009-08-11	13.260	13.280	12.770	13.070	7.024	3,184,400
2009-08-10	13.530	13.590	13.110	13.280	7.137	2,692,000
2009-08-07	13.040	14.000	12.820	13.700	7.363	3,996,900
2009-08-06	13.010	13.360	12.570	12.760	6.858	5,508,000
2009-08-05	11.850	13.090	11.730	12.800	6.879	8,811,300
2009-08-04	10.480	11.480	10.350	11.340	6.094	4,266,900
2009-08-03	10.600	10.760	10.370	10.540	5.664	2,739,200
2009-07-31	10.610	10.750	10.410	10.450	5.616	2,510,600
2009-07-30	10.450	10.920	10.400	10.670	5.734	2,521,100
2009-07-29	10.210	10.390	10.110	10.280	5.525	1,781,300
2009-07-28	10.110	10.450	10.060	10.420	5.600	2,312,500
2009-07-27	10.070	10.180	9.870	10.180	5.471	3,195,700
2009-07-24	9.950	10.120	9.750	10.080	5.417	1,613,200
2009-07-23	9.570	10.060	9.550	9.990	5.369	4,705,600
2009-07-22	9.500	9.780	9.480	9.620	5.170	4,586,200
2009-07-21	9.780	9.780	9.430	9.630	5.175	2,759,400
2009-07-20	9.530	9.720	9.490	9.670	5.197	4,142,300
2009-07-17	9.900	9.950	9.420	9.480	5.095	3,238,800
2009-07-16	9.840	10.040	9.640	9.940	5.342	2,685,600
2009-07-15	9.870	10.060	9.580	9.970	5.358	3,271,100
2009-07-14	9.700	9.790	9.360	9.730	5.229	1,597,800
2009-07-13	9.330	9.650	9.200	9.630	5.175	2,827,000
2009-07-10	9.280	10.170	9.060	9.290	4.993	1,957,500
2009-07-09	9.630	9.630	9.300	9.330	5.014	3,992,400
2009-07-08	10.060	10.060	9.280	9.420	5.063	5,613,100
2009-07-07	10.450	10.460	10.030	10.070	5.315	4,248,900
2009-07-06	10.090	10.470	9.980	10.440	5.510	2,753,600
2009-07-02	10.470	10.530	10.050	10.100	5.331	4,446,300
2009-07-01	10.370	10.700	10.340	10.610	5.600	3,200,200
2009-06-30	10.050	10.390	10.050	10.330	5.452	2,807,900
2009-06-29	10.280	10.320	9.930	10.040	5.299	2,472,500
2009-06-26	9.910	10.320	9.900	10.190	5.378	2,570,700
2009-06-25	9.850	10.050	9.640	9.970	5.262	2,700,900
2009-06-24	10.000	10.230	9.760	9.870	5.210	3,967,300
2009-06-23	10.260	10.440	9.910	9.950	5.252	3,924,500
2009-06-22	10.660	10.750	10.250	10.270	5.421	3,405,800
2009-06-19	10.660	10.800	10.500	10.780	5.690	2,745,500
2009-06-18	10.450	10.730	10.270	10.630	5.611	2,615,400
2009-06-17	10.400	10.710	10.170	10.350	5.463	2,790,100
2009-06-16	10.640	10.850	10.240	10.510	5.547	2,438,800
2009-06-15	11.040	11.090	10.510	10.600	5.595	3,856,500
2009-06-12	10.480	11.260	10.460	11.230	5.927	2,504,600
2009-06-11	10.820	11.060	10.520	10.560	5.574	2,141,100
2009-06-10	11.430	11.480	10.500	10.780	5.690	3,203,500
2009-06-09	11.190	11.390	10.850	11.220	5.922	2,435,200
2009-06-08	11.100	11.300	10.850	11.170	5.896	2,603,700
2009-06-05	11.280	11.450	11.020	11.100	5.859	3,067,400
2009-06-04	10.930	11.410	10.900	11.230	5.927	3,057,600
2009-06-03	10.960	11.160	10.830	11.120	5.869	2,273,400
2009-06-02	11.310	11.340	10.920	11.070	5.843	3,103,500
2009-06-01	11.230	11.920	11.030	11.310	5.970	5,171,100
2009-05-29	10.520	11.110	10.380	11.000	5.806	8,349,200

← NewerPage 73 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.