UDR, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-03	7.510	7.650	7.050	7.520	3.834	5,244,900
2009-03-02	7.850	7.990	7.190	7.300	3.722	5,407,800
2009-02-27	7.890	8.220	7.760	7.910	4.033	5,335,900
2009-02-26	8.870	8.980	7.980	8.040	4.099	4,897,600
2009-02-25	9.100	9.310	8.550	8.830	4.502	6,566,400
2009-02-24	8.500	9.300	8.300	9.220	4.701	6,348,100
2009-02-23	9.330	9.420	8.370	8.400	4.283	5,168,600
2009-02-20	8.310	9.310	8.130	9.240	4.711	6,514,200
2009-02-19	9.120	9.150	8.420	8.530	4.349	4,012,900
2009-02-18	8.790	9.080	8.480	8.990	4.583	4,327,200
2009-02-17	8.890	9.100	8.640	8.860	4.517	5,644,800
2009-02-13	9.130	9.860	8.990	9.400	4.792	4,830,200
2009-02-12	10.590	10.590	9.140	9.770	4.981	4,642,400
2009-02-11	9.910	10.160	9.540	10.060	5.129	5,200,400
2009-02-10	10.990	10.990	9.760	9.870	5.032	4,923,400
2009-02-09	11.230	11.230	10.690	11.100	5.659	3,175,800
2009-02-06	10.500	11.260	10.370	11.160	5.690	4,921,000
2009-02-05	11.150	11.150	9.960	10.570	5.389	4,918,800
2009-02-04	11.660	11.990	11.150	11.240	5.731	3,575,900
2009-02-03	11.650	12.000	11.380	11.620	5.924	2,692,400
2009-02-02	11.250	11.820	11.040	11.780	6.006	4,047,100
2009-01-30	12.320	12.620	11.520	11.730	5.980	4,305,100
2009-01-29	12.480	12.930	12.160	12.220	6.230	4,446,000
2009-01-28	12.180	13.140	12.110	13.020	6.638	4,247,000
2009-01-27	11.740	11.910	11.490	11.880	6.057	2,051,700
2009-01-26	11.890	12.000	11.360	11.510	5.868	3,124,400
2009-01-23	11.240	12.070	10.910	11.850	6.042	3,945,200
2009-01-22	12.220	12.220	11.060	11.540	5.883	4,882,500
2009-01-21	11.500	12.600	11.020	12.400	6.322	4,473,600
2009-01-20	12.150	12.360	11.220	11.230	5.725	6,235,300
2009-01-16	12.260	12.520	11.280	12.420	6.332	5,851,000
2009-01-15	10.910	12.260	10.480	11.800	6.016	5,396,800
2009-01-14	11.460	11.650	10.960	11.160	5.690	3,268,100
2009-01-13	11.250	11.940	11.080	11.800	6.016	4,449,300
2009-01-12	12.030	12.090	11.100	11.280	5.751	3,376,100
2009-01-09	12.980	13.080	12.130	12.350	6.296	2,842,100
2009-01-08	12.440	13.200	12.440	12.980	6.618	3,667,800
2009-01-07	13.350	13.780	13.120	13.460	6.862	3,628,500
2009-01-06	12.930	13.740	12.620	13.570	6.918	3,694,200
2009-01-05	13.310	13.310	12.460	12.510	6.378	3,796,300
2009-01-02	14.250	14.270	13.110	13.320	6.791	2,370,400
2008-12-31	13.200	14.020	12.930	13.790	7.031	3,272,900
2008-12-30	12.660	13.340	12.610	13.240	6.750	2,119,700
2008-12-29	13.430	13.430	12.380	12.590	6.419	2,535,900
2008-12-26	13.170	13.490	12.960	13.390	6.827	1,061,000
2008-12-24	12.780	13.140	12.600	13.140	6.699	957,800
2008-12-23	13.350	13.830	12.680	12.750	6.500	2,946,900
2008-12-22	14.450	14.540	12.590	13.330	6.796	5,143,200
2008-12-19	14.530	14.910	14.190	14.650	7.469	3,591,000
2008-12-18	16.000	16.470	14.030	14.260	7.270	4,256,600
2008-12-17	15.820	16.520	14.890	15.650	7.979	5,646,800
2008-12-16	14.170	16.270	13.430	16.260	8.290	5,599,400
2008-12-15	14.760	15.090	13.500	14.170	7.224	3,434,100
2008-12-12	12.760	15.000	12.670	14.910	7.602	6,033,000
2008-12-11	14.300	14.640	12.830	13.040	6.648	7,509,000
2008-12-10	13.150	14.710	13.150	14.480	7.382	5,701,900
2008-12-09	14.920	14.940	12.850	13.140	6.699	6,332,900
2008-12-08	14.920	15.080	14.070	15.060	7.678	5,028,700
2008-12-05	13.050	14.800	12.640	14.770	7.530	5,030,300
2008-12-04	14.780	15.500	14.120	14.440	6.704	4,693,300

← NewerPage 75 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.