UDR, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	29.600	30.510	29.340	29.920	23.862	3,451,700
2020-10-28	30.410	30.710	29.440	29.600	23.607	3,155,200
2020-10-27	31.860	32.280	31.080	31.090	24.795	2,082,000
2020-10-26	32.500	32.660	31.650	31.950	25.481	1,949,000
2020-10-23	33.050	33.260	32.660	32.790	26.151	1,223,000
2020-10-22	32.440	32.870	32.320	32.780	26.143	1,660,500
2020-10-21	32.320	32.650	32.070	32.420	25.856	1,517,100
2020-10-20	32.470	32.660	32.180	32.320	25.776	1,493,200
2020-10-19	33.130	33.220	32.130	32.140	25.632	2,180,800
2020-10-16	33.650	33.740	33.010	33.010	26.326	2,053,200
2020-10-15	33.580	34.240	33.520	33.810	26.964	1,182,700
2020-10-14	34.400	34.500	33.760	33.860	27.004	1,300,100
2020-10-13	35.040	35.490	34.240	34.420	27.451	1,715,600
2020-10-12	35.430	35.590	34.920	35.540	28.344	1,928,400
2020-10-09	35.970	35.970	35.230	35.470	28.288	1,325,300
2020-10-08	35.010	35.790	34.890	35.740	28.503	2,689,500
2020-10-07	35.170	35.510	34.630	35.210	27.794	2,699,300
2020-10-06	35.280	35.670	34.780	35.060	27.675	2,076,100
2020-10-05	34.970	35.130	34.200	35.110	27.715	2,060,900
2020-10-02	33.340	34.900	32.860	34.740	27.423	2,583,700
2020-10-01	32.610	33.810	32.560	33.800	26.681	2,846,500
2020-09-30	32.610	32.850	32.180	32.610	25.741	3,112,200
2020-09-29	32.860	33.050	32.130	32.320	25.512	1,434,900
2020-09-28	33.010	33.380	32.590	33.000	26.049	1,576,200
2020-09-25	31.770	32.430	31.620	32.410	25.583	2,399,700
2020-09-24	31.870	32.270	31.620	31.840	25.133	2,192,500
2020-09-23	32.880	33.180	31.960	32.000	25.260	2,137,700
2020-09-22	32.190	33.100	32.160	32.850	25.931	2,247,800
2020-09-21	33.330	33.460	32.010	32.150	25.378	2,959,400
2020-09-18	34.520	34.750	33.860	33.900	26.760	3,526,100
2020-09-17	34.770	35.120	34.470	34.760	27.438	2,004,500
2020-09-16	34.940	35.370	34.730	34.960	27.596	1,811,900
2020-09-15	35.000	35.390	34.660	34.800	27.470	1,779,900
2020-09-14	33.900	35.430	33.900	35.190	27.778	2,750,000
2020-09-11	34.080	34.230	33.450	33.660	26.570	2,490,900
2020-09-10	34.570	34.750	33.890	34.200	26.996	2,459,900
2020-09-09	34.720	35.160	34.150	34.450	27.194	1,896,600
2020-09-08	35.150	35.390	34.200	34.620	27.328	2,105,100
2020-09-04	35.280	35.740	34.620	35.310	27.873	2,098,800
2020-09-03	35.550	36.070	34.960	35.140	27.738	2,948,600
2020-09-02	34.550	35.210	34.240	35.170	27.762	2,377,200
2020-09-01	34.560	34.710	34.160	34.600	27.312	1,740,200
2020-08-31	34.940	34.940	34.440	34.810	27.478	1,944,900
2020-08-28	35.000	35.110	34.380	35.090	27.699	1,292,700
2020-08-27	34.000	35.090	33.750	34.930	27.573	1,763,900
2020-08-26	34.520	34.550	33.650	33.790	26.673	1,398,900
2020-08-25	34.530	34.800	34.150	34.620	27.328	1,255,300
2020-08-24	34.080	34.530	33.500	34.530	27.257	1,227,700
2020-08-21	34.520	34.620	33.630	34.080	26.902	1,362,900
2020-08-20	34.030	34.730	33.950	34.400	27.154	1,002,600
2020-08-19	35.180	35.400	33.870	34.180	26.981	1,857,800
2020-08-18	35.280	35.280	34.510	35.180	27.770	1,336,200
2020-08-17	35.010	35.180	34.660	35.050	27.667	1,666,500
2020-08-14	34.640	35.480	34.520	35.020	27.644	2,593,600
2020-08-13	35.680	36.010	34.590	34.710	27.399	1,816,900
2020-08-12	35.970	36.060	35.540	35.890	28.330	902,700
2020-08-11	36.330	36.510	35.600	35.790	28.251	1,400,800
2020-08-10	35.940	36.260	35.640	35.970	28.394	754,400
2020-08-07	35.280	35.890	35.190	35.890	28.330	892,500
2020-08-06	35.240	35.740	34.990	35.490	28.015	911,500

← NewerPage 26 of 79 · 4,731 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.