UDR, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-30	44.170	44.550	44.020	44.220	33.471	1,013,100
2019-05-29	44.920	44.960	43.980	44.120	33.395	1,488,400
2019-05-28	45.540	45.630	44.930	44.930	34.008	1,987,400
2019-05-24	45.200	45.460	45.160	45.310	34.296	1,168,800
2019-05-23	44.900	45.130	44.720	45.130	34.160	1,658,700
2019-05-22	44.680	45.010	44.510	44.900	33.986	1,043,800
2019-05-21	44.430	44.830	44.430	44.610	33.766	887,200
2019-05-20	44.920	44.950	44.060	44.330	33.554	832,700
2019-05-17	44.690	44.880	44.470	44.870	33.963	1,282,900
2019-05-16	44.530	44.940	44.490	44.850	33.948	1,025,500
2019-05-15	44.410	44.820	44.200	44.620	33.774	676,600
2019-05-14	44.380	44.680	44.320	44.360	33.577	792,400
2019-05-13	44.120	44.460	44.020	44.380	33.592	921,100
2019-05-10	43.710	44.490	43.710	44.400	33.607	716,100
2019-05-09	43.610	43.800	43.270	43.710	33.085	740,100
2019-05-08	43.620	44.030	43.580	43.600	33.002	1,169,700
2019-05-07	44.390	44.390	43.210	43.550	32.964	865,100
2019-05-06	44.270	44.500	44.010	44.370	33.584	1,116,500
2019-05-03	44.360	44.670	44.130	44.470	33.660	802,800
2019-05-02	44.610	45.070	44.100	44.260	33.501	1,501,900
2019-05-01	44.930	45.510	44.080	44.500	33.683	1,756,100
2019-04-30	44.350	45.100	44.220	44.950	34.023	1,419,300
2019-04-29	44.930	45.070	44.360	44.390	33.600	744,400
2019-04-26	44.980	45.150	44.720	45.030	34.084	744,800
2019-04-25	44.430	44.850	44.180	44.690	33.827	807,200
2019-04-24	44.540	44.850	44.270	44.460	33.653	1,008,100
2019-04-23	43.720	44.270	43.590	44.100	33.380	814,600
2019-04-22	44.100	44.200	43.040	43.510	32.933	997,500
2019-04-18	43.710	44.270	43.590	44.230	33.478	1,264,700
2019-04-17	44.560	44.560	43.550	43.700	33.077	1,184,800
2019-04-16	45.730	45.780	44.300	44.480	33.668	1,148,400
2019-04-15	45.840	45.920	45.530	45.730	34.614	1,008,700
2019-04-12	45.330	45.810	45.010	45.800	34.667	1,501,400
2019-04-11	45.430	45.710	45.310	45.480	34.425	1,589,800
2019-04-10	45.330	45.410	45.070	45.360	34.334	1,146,500
2019-04-09	45.120	45.240	44.940	45.130	34.160	929,800
2019-04-08	45.300	45.420	44.860	45.090	34.129	943,000
2019-04-05	45.380	45.630	45.190	45.620	34.271	1,054,600
2019-04-04	45.810	45.810	45.130	45.430	34.128	940,600
2019-04-03	45.570	45.840	45.290	45.770	34.384	1,976,000
2019-04-02	45.350	45.770	44.900	45.700	34.331	1,299,300
2019-04-01	45.390	45.450	44.620	45.260	34.000	1,364,300
2019-03-29	45.490	45.700	45.140	45.460	34.151	2,173,700
2019-03-28	45.500	45.530	45.140	45.500	34.181	916,700
2019-03-27	45.500	45.510	45.060	45.320	34.046	1,119,600
2019-03-26	45.140	45.420	45.060	45.420	34.121	1,028,000
2019-03-25	45.060	45.240	44.730	45.070	33.858	971,800
2019-03-22	45.240	45.780	44.940	44.980	33.790	2,223,100
2019-03-21	44.460	45.270	44.440	45.130	33.903	1,168,900
2019-03-20	44.590	44.830	44.200	44.500	33.430	1,158,600
2019-03-19	44.580	44.740	44.380	44.520	33.445	1,088,300
2019-03-18	45.000	45.310	44.400	44.610	33.512	1,587,300
2019-03-15	45.300	45.370	45.020	45.130	33.903	2,312,400
2019-03-14	45.260	45.380	45.020	45.330	34.053	1,348,900
2019-03-13	45.090	45.270	44.980	45.140	33.910	1,637,700
2019-03-12	45.010	45.100	44.790	44.980	33.790	2,142,800
2019-03-11	44.760	45.090	44.500	44.890	33.723	1,638,600
2019-03-08	44.680	45.010	44.480	44.890	33.723	1,284,900
2019-03-07	44.770	45.210	44.510	44.660	33.550	1,331,600
2019-03-06	44.960	45.170	44.660	44.670	33.557	1,402,900

← NewerPage 32 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.