UDR, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-23	48.220	48.430	47.310	47.500	36.221	1,948,800
2019-08-22	47.850	48.240	47.770	48.180	36.739	1,705,900
2019-08-21	47.490	47.810	47.260	47.690	36.366	1,219,300
2019-08-20	47.930	47.930	47.430	47.480	36.206	1,341,500
2019-08-19	47.200	47.870	46.900	47.750	36.412	2,466,700
2019-08-16	46.640	47.200	46.570	46.980	35.824	1,713,400
2019-08-15	45.870	46.710	45.870	46.570	35.512	1,778,900
2019-08-14	46.780	46.800	45.800	45.860	34.970	2,368,200
2019-08-13	47.070	47.070	46.170	46.560	35.504	3,225,300
2019-08-12	47.110	47.730	47.020	47.480	36.206	1,296,000
2019-08-09	46.530	47.130	46.330	47.110	35.923	1,752,000
2019-08-08	46.300	46.870	45.960	46.730	35.634	1,662,100
2019-08-07	46.150	46.820	45.550	46.310	35.313	2,176,200
2019-08-06	44.920	46.340	44.870	46.330	35.329	2,303,400
2019-08-05	46.220	46.220	44.450	44.800	34.162	1,822,000
2019-08-02	46.100	46.540	45.910	46.260	35.275	1,071,800
2019-08-01	46.180	46.370	45.440	46.070	35.130	1,997,500
2019-07-31	46.550	47.390	45.790	46.060	35.123	2,148,500
2019-07-30	46.540	47.150	46.270	46.600	35.535	1,154,000
2019-07-29	46.230	46.980	46.230	46.560	35.504	1,128,600
2019-07-26	46.030	46.300	45.880	46.090	35.146	1,019,200
2019-07-25	45.700	45.980	45.350	45.910	35.008	1,005,700
2019-07-24	45.910	45.910	45.370	45.650	34.810	975,200
2019-07-23	45.360	45.840	45.070	45.780	34.909	1,326,200
2019-07-22	45.470	45.610	45.150	45.300	34.543	1,204,400
2019-07-19	46.460	46.510	45.410	45.430	34.642	1,352,000
2019-07-18	46.180	46.490	45.820	46.330	35.329	1,190,100
2019-07-17	46.500	46.670	45.800	46.230	35.252	1,178,200
2019-07-16	46.280	46.470	46.030	46.440	35.413	1,180,700
2019-07-15	46.340	46.540	46.100	46.310	35.313	1,564,500
2019-07-12	46.520	46.520	46.190	46.260	35.275	1,061,700
2019-07-11	46.830	46.910	46.220	46.500	35.458	1,311,900
2019-07-10	46.720	47.000	46.440	46.920	35.779	1,613,900
2019-07-09	46.210	46.700	46.060	46.650	35.573	1,573,800
2019-07-08	46.040	46.570	46.040	46.470	35.174	1,396,500
2019-07-05	45.910	46.160	45.090	46.000	34.818	769,900
2019-07-03	45.690	46.330	45.610	46.260	35.015	817,500
2019-07-02	45.250	46.070	45.170	45.650	34.553	1,675,700
2019-07-01	45.210	45.250	44.220	45.110	34.145	1,536,400
2019-06-28	44.600	45.220	44.550	44.890	33.978	2,742,100
2019-06-27	44.480	44.860	44.320	44.580	33.743	1,325,100
2019-06-26	45.020	45.040	43.940	44.150	33.418	1,604,200
2019-06-25	45.720	46.030	45.090	45.110	34.145	1,775,200
2019-06-24	45.770	45.980	45.350	45.510	34.447	1,579,900
2019-06-21	46.060	46.200	45.290	45.680	34.576	4,238,600
2019-06-20	46.560	46.940	46.520	46.560	35.242	1,305,000
2019-06-19	46.130	46.670	45.970	46.510	35.204	1,367,500
2019-06-18	47.110	47.110	46.070	46.320	35.060	982,200
2019-06-17	46.630	47.080	46.580	46.740	35.378	1,351,500
2019-06-14	46.380	46.630	46.230	46.440	35.151	793,800
2019-06-13	46.100	46.370	46.070	46.350	35.083	920,800
2019-06-12	46.080	46.430	45.930	46.110	34.901	1,187,200
2019-06-11	46.070	46.220	45.520	46.040	34.848	968,800
2019-06-10	46.330	46.330	45.710	46.090	34.886	636,600
2019-06-07	46.350	46.570	46.100	46.140	34.924	776,100
2019-06-06	45.990	46.230	45.670	46.100	34.894	1,185,900
2019-06-05	44.930	45.880	44.710	45.870	34.720	1,025,700
2019-06-04	44.960	44.960	44.070	44.620	33.774	1,157,800
2019-06-03	44.960	45.090	44.510	45.020	34.076	1,201,800
2019-05-31	44.130	44.950	44.010	44.780	33.895	1,343,500

← NewerPage 31 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.