UDR, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	37.940	38.450	36.830	37.780	29.528	2,929,100
2020-05-08	38.510	39.040	37.730	38.340	29.966	1,695,900
2020-05-07	36.700	38.620	36.390	37.840	29.575	2,494,200
2020-05-06	36.700	37.080	36.040	36.050	28.176	2,256,500
2020-05-05	37.000	37.230	36.560	36.600	28.606	1,705,600
2020-05-04	35.540	36.570	35.000	36.540	28.559	1,926,300
2020-05-01	36.570	36.790	35.840	36.100	28.215	1,612,900
2020-04-30	37.460	37.840	36.610	37.470	29.286	2,246,800
2020-04-29	38.600	38.860	37.300	38.110	29.786	1,676,500
2020-04-28	38.530	39.230	37.670	37.760	29.513	1,861,600
2020-04-27	36.780	37.800	36.540	37.620	29.403	1,543,700
2020-04-24	36.420	36.640	35.570	36.290	28.364	1,909,100
2020-04-23	36.690	36.940	35.760	36.200	28.293	1,930,900
2020-04-22	36.130	37.040	35.550	36.660	28.653	1,931,000
2020-04-21	35.400	36.270	35.290	35.580	27.809	2,845,100
2020-04-20	37.010	38.340	36.360	36.370	28.426	2,534,300
2020-04-17	37.580	39.140	37.520	38.940	30.435	2,744,700
2020-04-16	37.190	37.420	36.010	36.630	28.630	2,520,700
2020-04-15	38.210	38.640	36.740	37.000	28.919	2,494,800
2020-04-14	39.480	40.040	38.650	39.360	30.763	2,366,500
2020-04-13	40.620	40.890	38.480	38.560	30.138	1,864,300
2020-04-09	39.000	41.880	39.000	41.120	32.139	3,005,000
2020-04-08	35.750	39.040	35.360	38.660	30.216	2,813,900
2020-04-07	36.700	37.380	35.600	35.750	27.660	3,175,100
2020-04-06	33.270	35.540	33.260	35.340	27.343	2,832,100
2020-04-03	31.550	32.790	31.320	31.620	24.465	1,863,200
2020-04-02	32.300	34.010	31.090	31.950	24.720	2,190,200
2020-04-01	34.620	35.210	31.940	32.980	25.517	2,544,000
2020-03-31	37.220	37.860	35.190	36.540	28.272	4,383,200
2020-03-30	38.330	38.600	35.970	37.720	29.185	3,025,800
2020-03-27	34.620	38.960	34.420	37.940	29.355	2,046,200
2020-03-26	32.740	35.920	32.370	35.780	27.684	2,268,500
2020-03-25	30.700	34.680	30.360	32.890	25.448	2,905,500
2020-03-24	31.210	32.230	29.750	30.910	23.916	3,173,300
2020-03-23	31.960	32.000	29.200	30.040	23.242	2,820,700
2020-03-20	33.850	34.560	31.460	32.030	24.782	3,615,200
2020-03-19	35.230	37.110	33.550	33.760	26.121	2,658,300
2020-03-18	36.490	38.940	34.330	35.530	27.490	3,404,600
2020-03-17	37.790	39.940	36.210	38.840	30.051	3,165,200
2020-03-16	41.480	41.480	36.580	36.820	28.488	3,233,800
2020-03-13	42.870	44.760	41.200	44.660	34.554	3,449,900
2020-03-12	41.850	44.880	40.350	41.270	31.931	4,448,100
2020-03-11	45.850	46.040	44.130	44.520	34.446	3,916,800
2020-03-10	46.400	46.990	44.620	46.980	36.349	3,232,200
2020-03-09	46.500	47.050	45.330	45.580	35.266	3,710,100
2020-03-06	47.580	48.450	46.460	48.310	37.378	1,929,400
2020-03-05	48.610	49.160	48.140	48.740	37.711	1,439,000
2020-03-04	48.070	49.460	48.070	49.350	38.183	2,033,200
2020-03-03	47.320	48.510	46.710	47.370	36.651	2,682,300
2020-03-02	45.330	47.220	45.160	47.080	36.427	2,408,900
2020-02-28	46.200	46.200	44.020	44.980	34.802	3,679,600
2020-02-27	48.870	49.290	46.950	47.010	36.372	3,211,600
2020-02-26	49.590	50.150	49.250	49.280	38.129	2,807,600
2020-02-25	50.590	50.770	49.380	49.490	38.291	2,645,000
2020-02-24	50.540	51.250	50.460	50.520	39.088	1,563,500
2020-02-21	50.670	51.020	50.600	50.930	39.405	2,318,300
2020-02-20	50.200	50.800	50.020	50.730	39.251	1,907,200
2020-02-19	50.370	50.480	50.110	50.180	38.825	1,056,900
2020-02-18	50.430	50.560	49.920	50.430	39.019	1,769,300
2020-02-14	49.760	50.330	49.690	50.320	38.933	2,099,600

← NewerPage 28 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.