UDR, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	35.400	35.630	34.990	35.520	28.038	1,215,200
2020-08-04	34.790	35.480	34.590	35.180	27.770	1,374,700
2020-08-03	35.730	35.770	34.940	35.120	27.723	1,530,600
2020-07-31	35.930	36.260	35.280	36.200	28.575	1,639,000
2020-07-30	34.770	36.170	34.690	36.100	28.496	2,204,000
2020-07-29	35.970	36.220	35.000	35.250	27.825	2,848,100
2020-07-28	35.220	36.220	35.000	35.880	28.322	1,530,500
2020-07-27	35.020	35.330	34.480	35.300	27.865	1,849,300
2020-07-24	35.780	35.870	35.250	35.490	28.015	1,529,200
2020-07-23	36.270	36.630	35.270	35.650	28.141	1,635,600
2020-07-22	35.290	36.510	35.210	36.470	28.788	1,474,400
2020-07-21	35.840	36.220	35.460	35.520	28.038	1,413,000
2020-07-20	36.250	36.380	35.470	35.760	28.228	1,756,400
2020-07-17	36.660	36.780	36.310	36.480	28.796	1,450,300
2020-07-16	36.870	37.180	36.420	36.760	29.017	1,365,700
2020-07-15	37.030	37.460	36.810	37.100	29.286	2,133,100
2020-07-14	36.140	36.750	35.810	36.590	28.883	1,353,000
2020-07-13	36.440	36.700	35.900	36.160	28.544	1,702,800
2020-07-10	35.930	36.560	35.810	36.180	28.559	888,000
2020-07-09	36.000	36.290	35.480	35.980	28.401	1,129,000
2020-07-08	36.910	37.480	36.410	36.530	28.551	1,921,500
2020-07-07	37.630	37.820	36.860	36.900	28.841	1,430,300
2020-07-06	39.520	39.520	38.040	38.130	29.802	1,172,900
2020-07-02	39.550	39.820	38.490	38.570	30.146	1,207,600
2020-07-01	37.410	38.950	37.210	38.890	30.396	1,678,000
2020-06-30	36.890	37.520	36.740	37.380	29.216	2,067,800
2020-06-29	36.780	36.930	36.100	36.790	28.755	1,319,200
2020-06-26	36.580	36.820	35.940	36.390	28.442	2,688,700
2020-06-25	36.130	36.800	35.860	36.790	28.755	1,230,100
2020-06-24	36.930	37.500	36.000	36.390	28.442	2,595,900
2020-06-23	38.130	38.170	37.330	37.460	29.278	1,844,800
2020-06-22	37.660	37.950	36.870	37.750	29.505	1,572,300
2020-06-19	38.310	38.510	37.750	37.760	29.513	7,433,300
2020-06-18	38.090	38.450	37.730	37.930	29.646	2,057,000
2020-06-17	40.330	40.660	38.490	38.500	30.091	1,482,800
2020-06-16	40.260	40.820	39.510	40.100	31.342	2,387,400
2020-06-15	37.740	39.160	37.570	38.830	30.349	1,783,200
2020-06-12	39.410	39.410	37.960	39.090	30.552	2,991,400
2020-06-11	38.450	39.120	37.670	37.800	29.544	2,226,100
2020-06-10	41.230	41.500	40.090	40.310	31.506	1,515,200
2020-06-09	41.730	42.150	41.190	41.690	32.584	1,546,600
2020-06-08	42.280	42.980	41.890	42.770	33.429	2,248,500
2020-06-05	40.270	41.860	40.210	41.700	32.592	2,512,700
2020-06-04	38.970	39.290	38.030	38.740	30.279	1,641,400
2020-06-03	38.110	39.350	37.990	39.190	30.630	1,928,400
2020-06-02	38.080	38.240	37.530	37.660	29.435	1,828,500
2020-06-01	36.890	38.060	36.850	37.760	29.513	1,948,400
2020-05-29	37.990	38.320	36.780	36.980	28.903	5,447,500
2020-05-28	38.720	38.720	37.800	38.450	30.052	2,052,800
2020-05-27	39.300	39.530	37.660	38.300	29.935	1,888,600
2020-05-26	37.680	38.570	37.280	38.250	29.896	1,530,100
2020-05-22	35.850	36.310	35.620	36.280	28.356	1,242,200
2020-05-21	36.050	36.900	35.840	35.870	28.036	1,812,400
2020-05-20	36.430	36.470	35.620	36.280	28.356	1,721,700
2020-05-19	36.810	37.010	35.830	35.890	28.051	2,562,000
2020-05-18	36.240	37.350	36.240	36.890	28.833	2,504,200
2020-05-15	34.510	34.970	33.530	34.760	27.168	5,970,700
2020-05-14	34.530	34.990	33.360	34.900	27.277	2,251,300
2020-05-13	35.800	35.900	34.950	35.180	27.496	2,204,300
2020-05-12	37.920	37.970	35.820	36.130	28.239	3,158,600

← NewerPage 27 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.