UDR, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-14	49.760	50.330	49.690	50.320	38.933	2,099,600
2020-02-13	49.210	49.760	49.210	49.610	38.384	2,366,400
2020-02-12	49.480	49.480	48.780	49.290	38.137	2,394,400
2020-02-11	49.510	49.810	49.280	49.460	38.268	1,556,100
2020-02-10	49.070	49.420	48.970	49.400	38.222	1,154,100
2020-02-07	48.780	48.940	48.620	48.830	37.781	770,100
2020-02-06	48.520	48.880	48.400	48.630	37.626	800,900
2020-02-05	48.480	48.800	48.230	48.450	37.487	909,000
2020-02-04	48.150	48.770	47.970	48.480	37.510	1,092,600
2020-02-03	48.130	48.520	48.020	48.060	37.185	1,724,200
2020-01-31	48.160	48.370	47.810	47.910	37.069	1,535,000
2020-01-30	47.820	48.250	47.560	48.180	37.278	937,800
2020-01-29	48.370	48.430	47.810	47.880	37.046	1,312,500
2020-01-28	48.050	48.400	47.850	48.200	37.293	1,198,300
2020-01-27	48.000	48.420	47.920	48.050	37.177	1,248,900
2020-01-24	48.270	48.350	47.980	48.180	37.278	988,600
2020-01-23	47.760	48.200	47.600	48.180	37.278	987,000
2020-01-22	48.100	48.340	47.700	47.790	36.976	1,780,700
2020-01-21	47.580	48.030	47.530	48.000	37.138	1,223,800
2020-01-17	47.170	47.640	47.050	47.450	36.713	2,270,200
2020-01-16	46.880	47.330	46.730	47.330	36.620	1,057,500
2020-01-15	46.660	46.890	46.420	46.870	36.264	1,288,800
2020-01-14	46.470	46.470	46.020	46.430	35.924	1,916,800
2020-01-13	45.980	46.610	45.960	46.590	36.047	1,717,000
2020-01-10	45.780	46.120	45.580	46.050	35.630	1,791,000
2020-01-09	45.470	45.750	45.420	45.660	35.328	1,303,900
2020-01-08	45.980	46.070	45.750	45.880	35.233	1,783,700
2020-01-07	46.150	46.240	45.600	45.820	35.187	1,236,200
2020-01-06	46.450	46.590	46.240	46.390	35.624	1,276,800
2020-01-03	45.950	46.580	45.810	46.490	35.701	1,434,500
2020-01-02	46.720	46.860	45.760	46.120	35.417	1,544,300
2019-12-31	46.340	46.700	46.220	46.700	35.862	1,627,000
2019-12-30	46.190	46.380	46.010	46.330	35.578	1,289,600
2019-12-27	46.290	46.350	46.060	46.340	35.586	751,200
2019-12-26	46.130	46.280	45.900	46.200	35.478	761,400
2019-12-24	45.980	46.210	45.800	46.050	35.363	491,200
2019-12-23	46.570	46.570	45.790	45.860	35.217	952,400
2019-12-20	46.020	46.500	45.880	46.320	35.571	3,816,800
2019-12-19	45.800	46.200	45.780	46.180	35.463	1,352,700
2019-12-18	45.640	46.020	45.400	45.890	35.240	1,687,400
2019-12-17	46.550	46.960	45.570	45.710	35.102	2,171,200
2019-12-16	46.320	46.390	45.600	46.320	35.571	1,689,100
2019-12-13	46.510	46.730	45.880	46.260	35.525	2,093,400
2019-12-12	47.000	47.160	46.060	46.380	35.617	1,900,600
2019-12-11	47.790	47.860	46.690	46.810	35.947	1,325,300
2019-12-10	47.860	48.000	47.440	47.730	36.653	1,205,600
2019-12-09	47.920	48.040	47.590	47.850	36.746	1,426,300
2019-12-06	47.820	48.140	47.650	47.890	36.776	1,646,000
2019-12-05	47.370	47.820	47.240	47.810	36.715	1,224,000
2019-12-04	46.970	47.690	46.930	47.480	36.461	1,354,200
2019-12-03	46.850	47.250	46.850	47.120	36.185	1,625,400
2019-12-02	47.960	48.030	46.750	46.780	35.924	1,952,400
2019-11-29	48.210	48.410	47.960	48.050	36.899	747,600
2019-11-27	47.940	48.040	47.720	48.030	36.884	1,412,200
2019-11-26	47.460	48.060	47.460	47.960	36.830	3,108,600
2019-11-25	47.740	47.950	47.360	47.540	36.508	1,196,900
2019-11-22	47.940	48.210	47.340	47.570	36.531	1,298,300
2019-11-21	48.600	48.700	47.850	47.850	36.746	1,249,100
2019-11-20	48.910	49.150	48.650	48.780	37.460	1,384,700
2019-11-19	48.750	49.110	48.590	48.880	37.537	1,103,500

← NewerPage 29 of 79 · 4,732 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.