See inside every stock. Pro
WatchlistPro
S&P 5007,677▲ 0.70%Nasdaq26,169▲ 0.82%Dow Jones52,362▲ 0.28%Nasdaq 10029,273▲ 1.09%VIX18.39▼ 5.45%US Dollar102.01▲ 0.20%Gold spot3,994▼ 0.75%WTI100.20▼ 1.53%
← UDR stock page

UDR, Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2008-03-1924.96025.15024.49024.76010.9912,639,300
2008-03-1824.56024.95024.11024.85011.0313,411,600
2008-03-1723.59024.50023.46024.24010.7613,251,500
2008-03-1423.99024.39023.32023.99010.6502,792,200
2008-03-1323.24024.03022.78024.00010.6542,252,100
2008-03-1223.76024.23023.44023.45010.4102,130,300
2008-03-1122.73023.83022.64023.77010.5522,890,500
2008-03-1022.46022.66022.23022.2509.8771,850,500
2008-03-0722.10022.79021.97022.58010.0242,025,300
2008-03-0623.05023.05022.17022.2509.8772,868,700
2008-03-0523.00023.56022.90023.10010.2542,612,300
2008-03-0422.67023.12022.22022.89010.1612,728,400
2008-03-0322.42023.04022.06022.95010.1882,633,400
2008-02-2922.16022.42022.05022.3509.9222,220,400
2008-02-2822.68022.68022.18022.3509.9222,136,400
2008-02-2722.59022.92022.42022.60010.0331,847,800
2008-02-2623.26023.26022.72022.94010.1832,893,300
2008-02-2522.84023.28022.44023.28010.3341,879,500
2008-02-2222.27022.81022.01022.81010.1261,371,600
2008-02-2122.72022.94022.14022.2509.8772,178,500
2008-02-2022.07022.72022.03022.60010.0332,221,400
2008-02-1922.80022.81022.06022.2209.8641,605,300
2008-02-1522.17022.62022.12022.5109.9931,247,500
2008-02-1423.03023.15022.32022.3309.9131,433,200
2008-02-1323.19023.61022.69023.09010.2501,361,500
2008-02-1222.45023.04022.30023.04010.2282,051,900
2008-02-1122.75022.75022.17022.2909.8951,382,900
2008-02-0823.13023.29022.41022.64010.0502,382,000
2008-02-0722.20023.29022.05023.23010.3122,519,000
2008-02-0622.71022.99022.33022.4909.9842,668,500
2008-02-0523.10023.42022.55022.55010.0102,592,100
2008-02-0423.69023.69022.80023.48010.4232,294,200
2008-02-0122.27023.30022.26023.26010.3262,368,500
2008-01-3122.46023.01022.06022.83010.1352,848,500
2008-01-3022.50023.86022.28022.4309.9575,544,500
2008-01-2922.65022.80022.16022.4609.9701,647,200
2008-01-2822.00022.72021.56022.65010.0552,973,200
2008-01-2522.61022.66021.79022.0409.7842,734,700
2008-01-2422.81022.81021.76022.2809.8901,823,000
2008-01-2320.74022.63020.74022.4509.9665,297,800
2008-01-2219.43021.40019.38021.1409.3842,398,500
2008-01-1820.56020.72019.90020.2708.9982,234,800
2008-01-1720.36020.75019.99020.3609.0382,837,600
2008-01-1619.70020.67019.45020.4009.0562,151,900
2008-01-1519.39019.90019.20019.7008.7452,128,100
2008-01-1419.97020.18019.26019.8108.7942,174,600
2008-01-1119.47020.50019.17019.9108.8382,577,100
2008-01-1018.98020.18018.65019.6308.7143,060,800
2008-01-0919.32019.33018.29019.2408.5412,269,700
2008-01-0819.96020.46019.39019.3908.4612,217,800
2008-01-0719.39019.79019.04019.7508.6182,231,300
2008-01-0419.31019.59019.04019.3408.4392,269,900
2008-01-0320.24020.69019.46019.5308.5222,236,000
2008-01-0219.80020.52019.70019.9808.7191,531,300
← NewerPage 79 of 79 · 4,734 trading days

Stock splits

DateSplit (new : old)
1993-05-062:1

Dividends

Ex-dateAmount
2026-10-190.1450 USD
2026-09-150.1450 USD
2026-08-170.1450 USD
2026-07-170.1450 USD
2026-04-150.4350 USD
2026-01-120.4300 USD
2025-10-090.4300 USD
2025-07-100.4300 USD
2025-04-100.4300 USD
2025-01-100.4250 USD
2024-10-100.4250 USD
2024-07-100.4250 USD
2024-04-090.4250 USD
2024-01-090.4200 USD
2023-10-060.4200 USD
2023-07-070.4200 USD
2023-04-060.4200 USD
2023-01-060.3800 USD
2022-10-070.3800 USD
2022-07-080.3800 USD
2022-04-080.3800 USD
2022-01-070.3630 USD
2021-10-070.3630 USD
2021-07-090.3630 USD
2021-04-080.3630 USD
2021-01-080.3600 USD
2020-10-080.3600 USD
2020-07-090.3600 USD
2020-04-080.3600 USD
2020-01-090.3430 USD
2019-10-090.3430 USD
2019-07-090.3430 USD
2019-04-080.3430 USD
2019-01-090.3230 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.