UDR, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-18	48.550	49.060	48.510	48.690	37.391	915,100
2019-11-15	48.150	48.460	47.970	48.440	37.199	1,977,000
2019-11-14	47.850	48.180	47.740	48.050	36.899	1,495,400
2019-11-13	47.150	47.780	47.150	47.690	36.623	1,451,400
2019-11-12	47.560	47.870	46.950	47.030	36.116	1,255,400
2019-11-11	47.440	47.630	47.160	47.510	36.484	859,100
2019-11-08	47.450	47.790	47.340	47.370	36.377	942,000
2019-11-07	48.070	48.260	47.210	47.490	36.469	1,491,500
2019-11-06	48.590	48.970	48.460	48.650	37.360	1,271,500
2019-11-05	49.300	49.300	47.960	48.500	37.245	1,690,600
2019-11-04	49.620	49.680	49.230	49.580	38.074	1,332,200
2019-11-01	50.270	50.610	49.440	49.730	38.189	1,558,000
2019-10-31	50.160	50.590	49.990	50.250	38.589	2,987,100
2019-10-30	49.270	50.360	48.960	50.360	38.673	2,149,100
2019-10-29	48.980	49.400	48.800	49.180	37.767	2,010,000
2019-10-28	49.230	49.290	48.840	49.050	37.667	1,241,200
2019-10-25	49.350	49.560	49.180	49.420	37.951	1,185,400
2019-10-24	49.550	49.700	48.950	49.440	37.967	2,390,200
2019-10-23	49.750	49.840	49.090	49.510	38.020	1,519,400
2019-10-22	50.190	50.210	49.640	49.710	38.174	1,968,900
2019-10-21	49.740	50.200	49.570	50.180	38.535	1,890,900
2019-10-18	49.400	49.920	49.100	49.800	38.243	1,924,600
2019-10-17	49.270	49.540	49.170	49.410	37.944	1,777,900
2019-10-16	48.610	49.390	48.250	49.340	37.890	1,968,400
2019-10-15	48.520	48.620	48.190	48.550	37.283	3,158,900
2019-10-14	48.190	48.560	47.990	48.510	37.252	1,046,800
2019-10-11	48.520	48.520	47.900	48.010	36.868	1,930,800
2019-10-10	48.410	48.720	48.230	48.540	37.275	1,879,300
2019-10-09	48.840	49.120	48.440	48.500	37.245	1,391,700
2019-10-08	49.030	49.300	48.600	48.890	37.281	1,107,700
2019-10-07	48.830	49.210	48.680	49.020	37.380	1,191,900
2019-10-04	48.630	49.030	48.630	49.030	37.388	1,015,100
2019-10-03	48.000	48.980	48.000	48.610	37.067	1,489,000
2019-10-02	48.330	48.480	48.010	48.170	36.732	1,626,700
2019-10-01	48.380	48.650	47.800	48.300	36.831	1,144,700
2019-09-30	48.230	48.690	48.230	48.480	36.968	1,714,600
2019-09-27	48.500	48.500	47.970	48.330	36.854	1,627,400
2019-09-26	48.260	48.540	48.160	48.450	36.945	2,207,200
2019-09-25	47.910	48.310	47.910	48.060	36.648	2,517,400
2019-09-24	48.200	48.560	47.830	48.050	36.640	1,456,900
2019-09-23	47.730	48.350	47.730	48.090	36.671	1,221,000
2019-09-20	48.130	48.490	47.710	47.910	36.534	6,023,100
2019-09-19	48.480	48.530	48.150	48.230	36.778	1,865,300
2019-09-18	48.580	48.780	47.930	48.310	36.839	1,794,200
2019-09-17	48.300	48.690	48.170	48.510	36.991	1,290,300
2019-09-16	47.750	48.220	47.520	48.170	36.732	1,073,300
2019-09-13	47.730	48.200	47.370	47.600	36.297	1,259,100
2019-09-12	48.240	48.550	47.650	48.030	36.625	1,224,300
2019-09-11	47.680	47.850	47.330	47.810	36.457	1,613,400
2019-09-10	48.140	48.190	47.130	47.840	36.480	1,527,400
2019-09-09	48.810	48.890	48.310	48.430	36.930	1,555,300
2019-09-06	48.540	48.930	48.450	48.930	37.311	1,523,000
2019-09-05	48.500	48.520	48.060	48.350	36.869	1,413,200
2019-09-04	48.800	49.070	48.460	48.700	37.136	1,345,900
2019-09-03	48.060	48.600	47.990	48.500	36.983	1,388,300
2019-08-30	48.240	48.330	47.970	48.180	36.739	1,318,700
2019-08-29	48.050	48.160	47.810	48.100	36.678	966,300
2019-08-28	47.570	47.930	47.480	47.750	36.412	1,243,300
2019-08-27	47.990	48.250	47.610	47.610	36.305	2,258,700
2019-08-26	47.780	47.900	47.300	47.740	36.404	1,753,300

← NewerPage 30 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.