UDR, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-05	44.750	45.110	44.710	44.900	33.730	1,453,200
2019-03-04	44.490	44.870	44.240	44.750	33.617	1,929,300
2019-03-01	44.380	44.430	43.790	44.310	33.287	1,890,300
2019-02-28	44.350	45.010	44.200	44.420	33.369	2,466,800
2019-02-27	44.470	44.560	43.850	44.370	33.332	1,672,800
2019-02-26	44.680	44.720	44.410	44.610	33.512	1,519,300
2019-02-25	44.990	44.990	44.510	44.530	33.452	1,358,500
2019-02-22	44.830	45.060	44.590	44.880	33.715	1,596,600
2019-02-21	44.150	44.800	44.020	44.740	33.610	1,655,700
2019-02-20	44.700	44.700	43.850	44.330	33.302	1,477,500
2019-02-19	44.540	44.760	44.460	44.720	33.595	1,063,700
2019-02-15	44.980	44.980	44.480	44.590	33.497	2,011,800
2019-02-14	44.660	44.820	44.440	44.640	33.535	1,298,300
2019-02-13	43.980	44.740	43.780	44.650	33.542	1,679,700
2019-02-12	44.530	44.530	43.990	44.230	33.227	1,564,600
2019-02-11	44.570	44.840	44.460	44.530	33.452	1,362,600
2019-02-08	44.390	44.630	44.290	44.590	33.497	1,929,400
2019-02-07	43.950	44.570	43.780	44.470	33.407	1,210,000
2019-02-06	44.040	44.140	43.830	44.020	33.069	895,700
2019-02-05	43.810	44.130	43.480	44.090	33.122	1,143,700
2019-02-04	43.350	43.910	43.040	43.910	32.986	1,215,800
2019-02-01	43.900	44.070	42.660	43.390	32.596	1,490,900
2019-01-31	43.450	43.880	42.990	43.750	32.866	3,437,400
2019-01-30	43.140	43.690	43.140	43.630	32.776	1,821,500
2019-01-29	43.060	43.360	42.950	43.260	32.498	1,748,700
2019-01-28	42.380	43.130	42.270	42.970	32.280	1,924,800
2019-01-25	42.030	42.440	42.000	42.420	31.867	1,133,700
2019-01-24	41.880	42.050	41.550	41.900	31.476	716,200
2019-01-23	41.880	42.000	41.680	41.960	31.521	1,168,900
2019-01-22	41.680	41.920	41.390	41.870	31.454	1,424,800
2019-01-18	41.560	41.720	41.310	41.680	31.311	1,161,600
2019-01-17	41.200	41.600	41.200	41.530	31.198	1,075,800
2019-01-16	40.770	41.410	40.600	41.280	31.011	1,560,400
2019-01-15	40.190	40.880	40.190	40.830	30.673	1,234,500
2019-01-14	40.050	40.370	39.860	40.120	30.139	1,081,700
2019-01-11	39.990	40.200	39.820	40.150	30.162	1,669,700
2019-01-10	39.040	40.040	38.940	40.010	30.057	1,702,000
2019-01-09	39.330	39.330	38.740	39.110	29.380	1,007,400
2019-01-08	38.710	39.530	38.610	39.480	29.416	1,625,500
2019-01-07	38.570	38.940	38.360	38.600	28.760	2,310,400
2019-01-04	38.650	39.050	38.390	38.520	28.700	2,207,900
2019-01-03	38.370	39.110	38.370	38.580	28.745	1,717,900
2019-01-02	39.240	39.240	38.180	38.390	28.604	1,543,200
2018-12-31	39.470	39.630	38.940	39.620	29.520	1,807,600
2018-12-28	39.880	40.120	39.050	39.370	29.334	2,152,000
2018-12-27	39.260	39.530	38.340	39.520	29.446	2,291,900
2018-12-26	38.570	39.520	38.140	39.520	29.446	1,913,600
2018-12-24	40.610	40.800	38.480	38.480	28.671	1,356,800
2018-12-21	41.210	42.280	40.600	40.620	30.265	5,552,100
2018-12-20	41.220	41.640	40.720	41.100	30.623	2,744,400
2018-12-19	41.490	41.840	40.970	41.200	30.697	3,005,600
2018-12-18	40.930	41.530	40.910	41.230	30.720	2,268,000
2018-12-17	42.050	42.360	40.590	40.720	30.340	2,931,600
2018-12-14	41.780	42.090	41.710	42.010	31.301	1,720,400
2018-12-13	41.260	42.130	41.260	41.900	31.219	2,796,200
2018-12-12	42.720	42.890	41.180	41.180	30.682	2,279,100
2018-12-11	42.510	42.810	42.410	42.440	31.621	1,358,700
2018-12-10	42.520	42.540	41.590	42.320	31.532	1,806,600
2018-12-07	42.790	42.980	42.260	42.430	31.614	2,483,600
2018-12-06	41.660	42.930	41.250	42.910	31.971	3,278,300

← NewerPage 33 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.