UDR, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-13	24.630	25.080	24.510	25.080	11.283	1,208,000
2008-06-12	24.560	24.730	24.340	24.670	11.098	1,316,800
2008-06-11	24.290	24.600	23.990	24.220	10.896	1,254,700
2008-06-10	24.240	24.580	23.900	24.360	10.959	1,450,900
2008-06-09	24.950	25.160	24.260	24.260	10.914	1,271,100
2008-06-06	25.380	25.500	24.840	24.850	11.179	1,597,500
2008-06-05	25.200	25.700	25.080	25.650	11.539	1,428,000
2008-06-04	24.670	25.200	24.670	25.050	11.269	1,280,900
2008-06-03	24.490	24.910	24.490	24.790	11.152	1,883,200
2008-06-02	24.740	24.760	24.330	24.380	10.968	1,929,300
2008-05-30	24.840	25.000	24.430	24.740	11.130	1,607,000
2008-05-29	24.470	24.970	24.470	24.910	11.206	1,206,800
2008-05-28	24.740	24.820	24.390	24.470	11.008	1,195,700
2008-05-27	24.290	24.890	24.290	24.730	11.125	856,900
2008-05-23	24.580	24.600	24.160	24.350	10.954	1,030,300
2008-05-22	24.560	24.640	24.290	24.420	10.986	1,772,700
2008-05-21	25.030	25.150	24.380	24.560	11.049	2,891,500
2008-05-20	25.230	25.440	24.860	24.980	11.238	1,105,800
2008-05-19	25.360	25.480	25.080	25.350	11.404	954,500
2008-05-16	25.100	25.240	24.740	25.120	11.301	938,300
2008-05-15	24.860	25.180	24.620	25.150	11.314	1,043,500
2008-05-14	25.130	25.180	24.790	25.000	11.247	1,144,200
2008-05-13	24.810	25.070	24.570	25.050	11.269	1,296,200
2008-05-12	24.030	24.810	23.890	24.800	11.157	1,868,000
2008-05-09	23.870	24.410	23.780	24.030	10.810	1,122,000
2008-05-08	24.050	24.240	23.760	24.130	10.855	1,099,900
2008-05-07	24.830	24.860	23.980	23.980	10.788	1,285,000
2008-05-06	24.830	25.160	24.620	24.860	11.184	1,654,400
2008-05-05	25.250	25.330	24.980	25.040	11.265	2,031,500
2008-05-02	25.750	25.800	25.130	25.370	11.413	2,349,500
2008-05-01	25.430	25.800	25.150	25.700	11.561	1,129,000
2008-04-30	25.430	25.820	25.130	25.280	11.373	1,160,800
2008-04-29	25.810	25.930	25.170	25.400	11.427	1,358,500
2008-04-28	25.870	25.950	25.610	25.770	11.593	1,214,000
2008-04-25	25.760	25.950	25.320	25.950	11.674	1,154,500
2008-04-24	24.960	25.640	24.750	25.640	11.534	806,800
2008-04-23	24.850	25.270	24.630	24.970	11.233	731,600
2008-04-22	24.640	24.750	24.410	24.650	11.089	665,400
2008-04-21	24.980	25.070	24.690	24.760	11.139	726,700
2008-04-18	25.710	25.710	25.010	25.130	11.305	894,500
2008-04-17	24.820	25.450	24.700	25.390	11.422	1,109,900
2008-04-16	24.070	25.010	24.070	25.000	11.247	1,989,000
2008-04-15	23.750	23.930	23.550	23.930	10.765	705,100
2008-04-14	23.650	24.030	23.430	23.660	10.644	1,287,100
2008-04-11	23.750	23.910	23.540	23.700	10.662	1,740,400
2008-04-10	24.270	24.430	23.780	23.910	10.756	1,734,300
2008-04-09	24.950	24.950	24.140	24.210	10.891	1,391,500
2008-04-08	25.310	25.330	24.830	24.970	11.085	1,490,400
2008-04-07	25.070	25.290	24.870	25.270	11.218	1,409,100
2008-04-04	25.710	25.820	24.980	24.980	11.089	2,404,800
2008-04-03	25.240	25.900	25.030	25.850	11.475	2,426,400
2008-04-02	25.380	25.700	25.240	25.390	11.271	2,104,000
2008-04-01	24.930	25.550	24.420	25.490	11.315	2,792,500
2008-03-31	24.140	25.020	24.140	24.520	10.885	2,428,800
2008-03-28	24.540	24.740	24.060	24.170	10.729	1,708,300
2008-03-27	25.030	25.370	24.510	24.550	10.898	1,945,900
2008-03-26	25.650	25.650	24.920	25.000	11.098	1,386,900
2008-03-25	25.740	25.830	25.430	25.710	11.413	1,635,100
2008-03-24	25.510	25.910	25.510	25.770	11.440	1,850,200
2008-03-20	24.740	25.700	24.630	25.510	11.324	3,131,500

← NewerPage 78 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.