UDR, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-28	10.660	10.810	10.280	10.600	5.595	4,879,900
2009-05-27	11.030	11.040	10.490	10.530	5.558	4,851,300
2009-05-26	9.830	11.120	9.500	10.990	5.801	6,374,200
2009-05-22	10.430	10.610	10.110	10.180	5.373	2,842,900
2009-05-21	9.950	10.470	9.930	10.390	5.484	2,911,800
2009-05-20	10.300	10.690	10.110	10.150	5.357	3,667,600
2009-05-19	10.250	10.570	9.990	10.180	5.373	4,148,200
2009-05-18	9.580	10.650	9.400	10.530	5.558	6,278,700
2009-05-15	9.670	9.820	9.060	9.290	4.903	4,618,300
2009-05-14	9.240	9.720	8.850	9.640	5.088	5,169,500
2009-05-13	9.780	9.780	8.940	9.020	4.761	5,331,500
2009-05-12	10.250	10.430	9.530	9.950	5.252	4,132,400
2009-05-11	9.960	10.490	9.510	10.190	5.378	4,860,100
2009-05-08	9.950	10.870	9.840	10.830	5.716	5,430,300
2009-05-07	10.840	10.910	9.670	9.840	5.194	7,449,000
2009-05-06	10.730	11.000	10.210	10.720	5.658	5,727,400
2009-05-05	10.810	10.940	10.160	10.200	5.384	5,036,100
2009-05-04	9.980	11.020	9.820	10.970	5.790	5,563,000
2009-05-01	10.000	10.120	9.710	9.800	5.173	5,371,800
2009-04-30	10.100	10.250	9.820	10.070	5.315	4,609,200
2009-04-29	9.870	10.210	9.750	10.030	5.294	5,197,500
2009-04-28	9.630	10.180	9.540	9.790	5.167	4,087,300
2009-04-27	10.420	10.540	9.480	9.770	5.157	4,964,200
2009-04-24	10.010	10.990	9.710	10.690	5.642	8,040,200
2009-04-23	9.770	10.020	9.450	9.960	5.257	5,359,000
2009-04-22	9.420	10.190	9.260	9.750	5.146	7,599,800
2009-04-21	8.630	10.000	8.410	9.900	5.225	8,140,700
2009-04-20	9.780	9.970	8.670	8.710	4.597	6,325,800
2009-04-17	9.990	10.350	9.600	10.060	5.310	4,914,300
2009-04-16	9.820	10.390	9.260	10.040	5.299	5,152,100
2009-04-15	9.120	9.900	8.810	9.860	5.204	4,836,800
2009-04-14	9.940	10.100	9.110	9.150	4.830	7,377,100
2009-04-13	9.560	10.280	9.340	10.060	5.310	5,728,400
2009-04-09	8.690	9.810	8.530	9.770	5.157	7,003,000
2009-04-08	8.160	8.490	8.090	8.360	4.413	3,670,600
2009-04-07	8.490	8.560	8.090	8.110	4.281	5,685,600
2009-04-06	9.210	9.240	8.660	8.950	4.563	5,465,300
2009-04-03	8.530	9.390	8.060	9.370	4.777	6,624,600
2009-04-02	8.400	8.700	8.160	8.560	4.364	5,771,800
2009-04-01	8.390	8.420	7.930	8.120	4.140	6,920,600
2009-03-31	7.980	8.760	7.730	8.610	4.390	7,953,300
2009-03-30	7.710	7.790	7.500	7.630	3.890	6,110,500
2009-03-27	7.790	8.140	7.790	7.880	4.017	4,066,100
2009-03-26	7.890	8.260	7.500	8.230	4.196	5,152,100
2009-03-25	7.830	8.190	7.140	7.860	4.007	5,975,500
2009-03-24	8.030	8.540	7.510	7.700	3.926	6,251,200
2009-03-23	7.470	8.520	7.360	8.340	4.252	7,644,000
2009-03-20	8.160	8.290	7.080	7.100	3.620	5,605,000
2009-03-19	9.090	9.090	8.040	8.110	4.135	7,129,600
2009-03-18	8.360	8.980	7.850	8.940	4.558	6,457,600
2009-03-17	7.750	8.340	7.290	8.330	4.247	5,831,400
2009-03-16	8.480	8.660	7.510	7.590	3.870	5,308,100
2009-03-13	8.910	8.910	8.130	8.490	4.328	3,609,500
2009-03-12	8.130	9.070	7.970	8.980	4.578	5,478,200
2009-03-11	8.650	8.710	8.110	8.340	4.252	4,603,800
2009-03-10	7.500	8.580	7.400	8.580	4.374	7,791,600
2009-03-09	7.200	7.500	7.080	7.390	3.768	4,620,300
2009-03-06	7.400	7.470	6.730	7.230	3.686	5,283,500
2009-03-05	7.660	7.790	7.200	7.310	3.727	4,878,800
2009-03-04	7.710	8.190	7.530	7.970	4.063	5,609,600

← NewerPage 74 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.