UDR, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-09	24.710	25.010	23.560	23.780	10.847	2,800,900
2008-09-08	24.830	25.260	24.200	24.950	11.381	2,723,500
2008-09-05	23.770	24.100	23.550	24.070	10.979	1,480,700
2008-09-04	24.750	24.800	23.880	23.960	10.929	1,692,500
2008-09-03	24.370	24.900	24.120	24.750	11.289	1,463,600
2008-09-02	25.050	25.250	24.120	24.450	11.153	2,098,400
2008-08-29	25.120	25.190	24.630	24.780	11.303	1,537,700
2008-08-28	24.630	25.310	24.330	25.280	11.531	2,438,300
2008-08-27	24.110	24.730	24.110	24.440	11.148	925,100
2008-08-26	24.630	24.690	24.060	24.550	11.198	1,103,400
2008-08-25	25.030	25.090	24.400	24.540	11.194	1,323,800
2008-08-22	25.460	25.460	24.490	25.340	11.559	1,452,100
2008-08-21	24.150	24.790	24.140	24.500	11.175	1,308,000
2008-08-20	24.890	25.070	24.440	24.800	11.312	1,739,500
2008-08-19	24.940	25.520	24.610	24.890	11.353	1,655,500
2008-08-18	26.040	26.440	25.270	25.490	11.627	1,783,500
2008-08-15	26.400	26.550	25.770	26.120	11.914	959,600
2008-08-14	25.530	26.520	25.500	26.400	12.042	1,690,400
2008-08-13	26.260	26.300	25.430	26.030	11.873	1,322,600
2008-08-12	25.600	26.310	25.510	25.940	11.832	1,984,200
2008-08-11	26.210	26.880	26.110	26.460	12.069	1,791,500
2008-08-08	25.140	26.500	25.000	26.300	11.996	2,182,000
2008-08-07	25.130	26.240	24.550	25.470	11.618	2,439,200
2008-08-06	25.890	26.250	25.310	26.090	11.901	2,123,900
2008-08-05	25.350	26.480	25.350	26.310	12.001	3,522,900
2008-08-04	25.730	25.950	25.000	25.000	11.403	1,591,700
2008-08-01	25.200	25.710	24.950	25.600	11.677	1,075,500
2008-07-31	25.130	25.990	24.910	25.540	11.650	1,712,700
2008-07-30	25.590	25.780	24.510	25.490	11.627	1,652,000
2008-07-29	24.300	25.880	24.300	25.540	11.650	2,148,600
2008-07-28	24.320	24.890	24.010	24.060	10.975	1,639,100
2008-07-25	24.250	25.120	24.250	24.790	11.308	1,348,300
2008-07-24	25.650	25.650	24.010	24.150	11.016	2,239,200
2008-07-23	24.900	26.000	24.750	25.650	11.700	2,440,400
2008-07-22	24.010	25.080	23.840	25.010	11.408	2,040,200
2008-07-21	24.040	24.310	23.770	24.150	11.016	1,232,600
2008-07-18	23.970	24.110	23.440	24.000	10.947	1,596,500
2008-07-17	23.670	24.070	23.030	23.960	10.929	2,965,200
2008-07-16	22.240	23.740	21.710	23.550	10.742	1,859,300
2008-07-15	22.080	22.700	21.730	22.150	10.103	2,514,200
2008-07-14	23.330	23.410	22.200	22.350	10.195	2,459,800
2008-07-11	23.720	23.720	22.270	23.050	10.514	2,044,300
2008-07-10	22.230	23.160	21.980	22.860	10.427	2,059,100
2008-07-09	23.810	23.810	22.040	22.250	10.149	2,551,600
2008-07-08	25.190	25.190	22.510	23.980	10.788	3,096,200
2008-07-07	22.710	22.710	21.950	22.160	9.969	1,670,800
2008-07-03	22.700	22.800	22.320	22.370	10.063	500,600
2008-07-02	22.450	22.750	22.330	22.480	10.113	2,064,500
2008-07-01	22.130	22.640	21.950	22.440	10.095	1,743,400
2008-06-30	22.370	22.880	22.110	22.380	10.068	1,086,500
2008-06-27	22.700	22.940	22.340	22.380	10.068	2,711,700
2008-06-26	22.930	23.210	22.360	22.730	10.225	2,222,500
2008-06-25	23.060	23.540	22.980	23.200	10.437	2,147,400
2008-06-24	22.800	23.220	22.590	23.050	10.369	1,566,900
2008-06-23	23.730	23.940	22.870	22.910	10.306	1,713,900
2008-06-20	24.420	24.510	23.730	23.730	10.675	2,314,500
2008-06-19	24.230	24.700	23.980	24.670	11.098	1,041,800
2008-06-18	24.550	24.850	24.050	24.160	10.869	2,103,700
2008-06-17	25.390	25.450	24.740	24.760	11.139	1,173,000
2008-06-16	24.900	25.390	24.900	25.390	11.422	1,679,300

← NewerPage 77 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.