UDR, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-03	13.510	14.930	13.190	14.810	6.876	4,572,400
2008-12-02	12.580	14.280	12.580	14.100	6.546	6,517,500
2008-12-01	14.900	14.900	12.090	12.250	5.688	5,441,700
2008-11-28	15.000	15.330	14.630	15.130	7.025	2,089,800
2008-11-26	14.140	15.520	13.750	15.370	7.136	5,090,500
2008-11-25	14.170	14.640	13.190	14.530	6.746	7,200,000
2008-11-24	12.010	14.050	11.140	13.810	6.412	5,957,900
2008-11-21	10.970	12.340	10.000	11.820	5.488	6,777,800
2008-11-20	11.300	12.000	10.480	10.810	5.019	7,730,500
2008-11-19	12.910	13.050	11.160	11.430	5.307	5,112,800
2008-11-18	13.270	13.520	12.100	13.050	6.059	4,265,500
2008-11-17	13.320	13.810	12.810	13.230	6.143	3,482,600
2008-11-14	15.290	15.380	13.430	13.560	6.296	3,833,200
2008-11-13	14.830	16.230	13.890	15.880	7.373	5,138,900
2008-11-12	14.870	15.580	14.540	14.790	6.867	3,917,000
2008-11-11	15.200	15.670	14.660	15.200	7.057	3,059,600
2008-11-10	16.710	16.970	15.260	15.440	7.169	2,749,500
2008-11-07	15.750	16.820	15.290	16.590	7.703	2,843,100
2008-11-06	16.300	16.640	15.430	15.650	7.266	3,272,700
2008-11-05	18.820	18.820	16.250	16.560	7.689	3,441,500
2008-11-04	19.000	19.250	18.300	18.960	8.803	3,267,200
2008-11-03	19.740	19.740	18.830	19.140	8.886	1,840,900
2008-10-31	18.640	19.860	18.150	19.760	9.174	2,380,900
2008-10-30	18.200	18.650	17.590	18.560	8.617	2,245,200
2008-10-29	17.760	19.190	17.200	17.970	8.343	4,314,900
2008-10-28	16.010	17.970	15.260	17.950	8.334	4,395,200
2008-10-27	17.050	17.200	15.590	15.760	7.317	4,231,600
2008-10-24	16.700	17.680	16.440	17.150	7.963	3,274,600
2008-10-23	17.990	18.530	16.410	18.030	8.371	4,990,400
2008-10-22	18.320	18.720	17.260	17.950	8.334	3,980,100
2008-10-21	18.450	19.480	17.620	18.580	8.626	2,907,200
2008-10-20	18.050	18.860	17.520	18.660	8.664	2,109,100
2008-10-17	17.800	18.870	16.820	17.930	8.325	2,211,400
2008-10-16	16.260	18.220	15.800	18.000	8.357	4,326,900
2008-10-15	19.190	19.190	15.680	16.220	7.531	4,453,300
2008-10-14	20.550	20.640	17.640	18.810	8.580	2,926,000
2008-10-13	18.840	20.030	18.530	20.010	9.127	3,358,400
2008-10-10	16.810	19.200	16.080	18.300	8.347	7,467,600
2008-10-09	20.520	21.040	16.840	17.050	7.777	3,970,000
2008-10-08	20.260	20.800	18.650	20.050	9.146	3,094,700
2008-10-07	21.690	21.990	20.200	20.570	9.383	2,558,000
2008-10-06	23.140	24.990	20.410	21.650	9.875	2,871,800
2008-10-03	24.070	24.250	23.000	23.450	10.696	2,074,800
2008-10-02	23.890	24.260	23.500	24.260	11.066	6,365,300
2008-10-01	25.500	25.500	23.840	24.700	11.267	1,053,900
2008-09-30	23.610	27.200	23.610	26.150	11.928	1,478,100
2008-09-29	26.500	27.000	23.000	23.250	10.605	1,801,400
2008-09-26	25.110	28.000	24.780	28.000	12.772	1,306,100
2008-09-25	24.170	25.350	24.050	25.330	11.554	1,152,100
2008-09-24	24.050	24.340	23.810	24.100	10.993	1,318,100
2008-09-23	24.180	24.790	23.810	24.130	11.007	1,624,000
2008-09-22	26.010	26.790	23.810	23.810	10.861	2,244,400
2008-09-19	26.000	28.500	23.510	26.270	11.983	3,709,000
2008-09-18	23.100	25.290	22.050	24.700	11.267	4,955,000
2008-09-17	22.820	23.550	22.270	22.500	10.263	3,020,300
2008-09-16	21.720	23.280	21.420	23.240	10.601	3,452,600
2008-09-15	22.640	23.740	21.910	21.910	9.994	3,000,400
2008-09-12	23.320	23.880	23.260	23.800	10.856	1,596,100
2008-09-11	23.500	23.650	23.060	23.580	10.756	2,217,300
2008-09-10	23.890	24.140	23.500	23.880	10.893	2,022,400

← NewerPage 76 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.