UDR - UDR, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201738.5238.5738.2138.4238.421,368,100
Oct 19, 201738.6038.6238.3538.5238.521,128,200
Oct 18, 201738.7238.8038.4838.5538.55736,000
Oct 17, 201738.6738.8338.5538.7738.77934,900
Oct 16, 201738.9639.0838.6638.7638.76969,000
Oct 13, 201739.1139.1738.9039.0039.001,100,400
Oct 12, 201738.6238.9438.5838.9338.931,047,300
Oct 11, 201738.6738.8038.5738.6138.611,116,900
Oct 10, 201738.4438.7438.4038.6438.641,418,500
Oct 09, 201738.1238.4538.0938.3638.361,160,100
Oct 06, 201738.1038.1937.5538.1638.16993,700
Oct 06, 20170.31 Dividend
Oct 05, 201738.7438.9638.4438.5538.241,330,600
Oct 04, 201737.9438.4837.9138.3938.08787,800
Oct 03, 201737.9838.0537.6837.9637.651,115,700
Oct 02, 201738.0738.1237.7737.9737.661,135,400
Sep 29, 201737.9538.0437.7338.0337.721,253,700
Sep 28, 201737.8738.0837.7438.0537.741,047,800
Sep 27, 201738.0638.0637.6537.8437.54992,000
Sep 26, 201738.1238.2538.0638.0837.771,001,200
Sep 25, 201738.0538.2437.9738.1237.811,242,000
Sep 22, 201738.2538.3037.9338.0137.70705,400
Sep 21, 201738.4538.5338.1538.1537.84942,500
Sep 20, 201738.4938.7138.3038.4338.121,252,100
Sep 19, 201738.8838.9638.3738.4638.151,291,700
Sep 18, 201738.9439.0438.6938.9238.611,000,800
Sep 15, 201739.0439.0938.6938.9338.622,298,800
Sep 14, 201738.6938.9938.5538.9538.641,257,200
Sep 13, 201739.2039.2538.6038.7138.401,395,100
Sep 12, 201739.7539.7538.9539.1938.871,970,000
Sep 11, 201739.6339.8739.5139.7939.471,335,900
Sep 08, 201739.4539.7039.3839.5539.232,095,600
Sep 07, 201739.1439.4838.9539.4339.111,271,600
Sep 06, 201739.1439.3138.9839.0638.751,105,000
Sep 05, 201738.8339.1238.6939.0738.761,585,100
Sep 01, 201738.8839.0538.7538.8438.53992,100
Aug 31, 201738.8238.9738.7038.8238.512,049,600
Aug 30, 201738.6438.8138.4138.7438.431,474,700
Aug 29, 201738.9939.1438.6638.7238.411,143,400
Aug 28, 201739.0539.1138.7438.9338.621,492,900
Aug 25, 201739.2339.3438.9539.0438.731,538,200
Aug 24, 201739.4639.5539.0639.1438.832,408,900
Aug 23, 201739.3139.5139.2039.3439.021,131,300
Aug 22, 201739.3439.5639.0939.2638.941,065,100
Aug 21, 201739.0839.4938.9639.3439.02908,400
Aug 18, 201739.1639.1938.8538.9638.65837,200
Aug 17, 201738.9439.3238.8239.2338.911,138,700
Aug 16, 201739.3939.5238.8538.9338.621,278,800
Aug 15, 201738.9639.1538.7239.1338.821,230,700
Aug 14, 201738.6439.0638.5539.0138.70734,500
Aug 11, 201738.8538.8538.4138.4738.16721,300
Aug 10, 201738.7838.9338.6638.8038.49852,100
Aug 09, 201738.7838.9938.5038.8238.511,154,800
Aug 08, 201738.5538.7638.4038.6538.341,885,200
Aug 07, 201738.6538.8538.5138.7338.42700,000
Aug 04, 201738.7839.0538.6138.6438.331,162,900
Aug 03, 201738.8539.3438.6738.7838.471,166,200
Aug 02, 201738.9639.1938.8139.0338.72969,800
Aug 01, 201739.1839.3838.9939.1038.791,134,700
Jul 31, 201739.3339.3838.9439.0938.781,365,000
Jul 28, 201738.7739.4538.6839.3239.001,441,300
Jul 27, 201738.4038.8638.0038.6838.372,014,600
Jul 26, 201738.6739.3838.4739.1938.87828,200
Jul 25, 201739.3039.3038.6438.6838.37840,500
Jul 24, 201739.3739.4339.0539.1438.831,562,500
Jul 21, 201739.2739.4539.0639.3739.051,167,200
Jul 20, 201739.1439.4239.0839.2738.951,312,000
Jul 19, 201738.6739.1338.6439.1238.81879,400
Jul 18, 201738.5138.7838.2138.6138.301,560,200
Jul 17, 201738.1438.6238.1238.5538.24688,400
Jul 14, 201737.9938.2437.9338.1637.851,251,000
Jul 13, 201738.0038.0737.7737.8037.50720,700
Jul 12, 201738.0938.3237.9238.0037.691,082,600
Jul 11, 201737.9538.0037.3737.7537.45906,500
Jul 10, 201738.2538.3937.8337.8337.531,170,000
Jul 07, 201738.1338.3838.0238.1737.861,322,900
Jul 06, 201738.9238.9938.0038.0737.761,508,200
Jul 06, 20170.31 Dividend
Jul 05, 201739.3139.7139.1739.3538.731,346,600
Jul 03, 201739.1139.3538.8239.3038.68512,600
Jun 30, 201739.2439.4938.9038.9738.351,337,400
Jun 29, 201738.8439.2738.6339.2038.581,444,400
Jun 28, 201739.3039.4238.9739.0438.421,484,600
Jun 27, 201739.5639.7339.0939.2138.591,355,100
Jun 26, 201739.7939.9839.5539.7339.101,289,300
Jun 23, 201739.6739.9439.5639.6739.041,769,100
Jun 22, 201740.0140.1239.4639.6339.001,516,200
Jun 21, 201740.2840.2939.7840.1039.46900,300
Jun 20, 201740.5540.6039.8140.2639.62985,700
Jun 19, 201740.2640.7140.2040.4939.85970,000
Jun 16, 201740.1140.3240.0640.1939.551,748,700
Jun 15, 201739.6240.2739.5740.0039.37969,700
Jun 14, 201740.0040.0939.5839.7039.071,083,400
Jun 13, 201739.7739.9739.3739.6539.021,743,200
Jun 12, 201739.5640.0539.5639.7339.101,272,900
Jun 09, 201739.9340.2939.7140.2239.581,083,500
Jun 08, 201739.9940.1139.3839.9439.31963,400
Jun 07, 201739.4740.1739.3439.9939.361,950,600
Jun 06, 201739.8539.8939.4039.4238.791,244,100
Jun 05, 201739.2339.9039.1039.8639.231,325,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...