UDR - UDR, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 201947.0047.1646.0646.3846.381,900,600
Dec 11, 201947.7947.8646.6946.8146.811,325,300
Dec 10, 201947.8648.0047.4447.7347.731,205,600
Dec 09, 201947.9248.0447.5947.8547.851,426,300
Dec 06, 201947.8248.1447.6547.8947.891,646,000
Dec 05, 201947.3747.8247.2447.8147.811,224,000
Dec 04, 201946.9747.6946.9347.4847.481,354,200
Dec 03, 201946.8547.2546.8547.1247.121,625,400
Dec 02, 201947.9648.0346.7546.7846.781,952,400
Nov 29, 201948.2148.4147.9648.0548.05747,600
Nov 27, 201947.9448.0447.7248.0348.031,412,200
Nov 26, 201947.4648.0647.4647.9647.963,108,600
Nov 25, 201947.7447.9547.3647.5447.541,196,900
Nov 22, 201947.9448.2147.3447.5747.571,298,300
Nov 21, 201948.6048.7047.8547.8547.851,249,100
Nov 20, 201948.9149.1548.6548.7848.781,384,700
Nov 19, 201948.7549.1148.5948.8848.881,103,500
Nov 18, 201948.5549.0648.5148.6948.69915,100
Nov 15, 201948.1548.4647.9748.4448.441,977,000
Nov 14, 201947.8548.1847.7448.0548.051,495,400
Nov 13, 201947.1547.7847.1547.6947.691,451,400
Nov 12, 201947.5647.8746.9547.0347.031,255,400
Nov 11, 201947.4447.6347.1647.5147.51859,100
Nov 08, 201947.4547.7947.3447.3747.37942,000
Nov 07, 201948.0748.2647.2147.4947.491,491,500
Nov 06, 201948.5948.9748.4648.6548.651,271,500
Nov 05, 201949.3049.3047.9648.5048.501,690,600
Nov 04, 201949.6249.6849.2349.5849.581,332,200
Nov 01, 201950.2750.6149.4449.7349.731,558,000
Oct 31, 201950.1650.5949.9950.2550.252,987,100
Oct 30, 201949.2750.3648.9650.3650.362,149,100
Oct 29, 201948.9849.4048.8049.1849.182,010,000
Oct 28, 201949.2349.2948.8449.0549.051,241,200
Oct 25, 201949.3549.5649.1849.4249.421,185,400
Oct 24, 201949.5549.7048.9549.4449.442,390,200
Oct 23, 201949.7549.8449.0949.5149.511,519,400
Oct 22, 201950.1950.2149.6449.7149.711,968,900
Oct 21, 201949.7450.2049.5750.1850.181,890,900
Oct 18, 201949.4049.9249.1049.8049.801,924,600
Oct 17, 201949.2749.5449.1749.4149.411,777,900
Oct 16, 201948.6149.3948.2549.3449.341,968,400
Oct 15, 201948.5248.6248.1948.5548.553,158,900
Oct 14, 201948.1948.5647.9948.5148.511,046,800
Oct 11, 201948.5248.5247.9048.0148.011,930,800
Oct 10, 201948.4148.7248.2348.5448.541,879,300
Oct 09, 201948.8449.1248.4448.5048.501,391,700
Oct 09, 20190.3425 Dividend
Oct 08, 201949.0349.3048.6048.8948.551,107,700
Oct 07, 201948.8349.2148.6849.0248.681,191,900
Oct 04, 201948.6349.0348.6349.0348.691,015,100
Oct 03, 201948.0048.9848.0048.6148.271,489,000
Oct 02, 201948.3348.4848.0148.1747.831,626,700
Oct 01, 201948.3848.6547.8048.3047.961,144,700
Sep 30, 201948.2348.6948.2348.4848.141,714,600
Sep 27, 201948.5048.5047.9748.3347.991,627,400
Sep 26, 201948.2648.5448.1648.4548.112,207,200
Sep 25, 201947.9148.3147.9148.0647.722,517,400
Sep 24, 201948.2048.5647.8348.0547.711,456,900
Sep 23, 201947.7348.3547.7348.0947.751,221,000
Sep 20, 201948.1348.4947.7147.9147.576,023,100
Sep 19, 201948.4848.5348.1548.2347.891,865,300
Sep 18, 201948.5848.7847.9348.3147.971,794,200
Sep 17, 201948.3048.6948.1748.5148.171,290,300
Sep 16, 201947.7548.2247.5248.1747.831,073,300
Sep 13, 201947.7348.2047.3747.6047.271,259,100
Sep 12, 201948.2448.5547.6548.0347.691,224,300
Sep 11, 201947.6847.8547.3347.8147.481,613,400
Sep 10, 201948.1448.1947.1347.8447.501,527,400
Sep 09, 201948.8148.8948.3148.4348.091,555,300
Sep 06, 201948.5448.9348.4548.9348.591,523,000
Sep 05, 201948.5048.5248.0648.3548.011,413,200
Sep 04, 201948.8049.0748.4648.7048.361,345,900
Sep 03, 201948.0648.6047.9948.5048.161,388,300
Aug 30, 201948.2448.3347.9748.1847.841,318,700
Aug 29, 201948.0548.1647.8148.1047.76966,300
Aug 28, 201947.5747.9347.4847.7547.421,243,300
Aug 27, 201947.9948.2547.6147.6147.282,258,700
Aug 26, 201947.7847.9047.3047.7447.411,753,300
Aug 23, 201948.2248.4347.3147.5047.171,948,800
Aug 22, 201947.8548.2447.7748.1847.841,705,900
Aug 21, 201947.4947.8147.2647.6947.361,219,300
Aug 20, 201947.9347.9347.4347.4847.151,341,500
Aug 19, 201947.2047.8746.9047.7547.422,466,700
Aug 16, 201946.6447.2046.5746.9846.651,713,400
Aug 15, 201945.8746.7145.8746.5746.241,778,900
Aug 14, 201946.7846.8045.8045.8645.542,368,200
Aug 13, 201947.0747.0746.1746.5646.233,225,300
Aug 12, 201947.1147.7347.0247.4847.151,264,100
Aug 09, 201946.5347.1346.3347.1146.781,752,000
Aug 08, 201946.3046.8745.9646.7346.401,662,100
Aug 07, 201946.1546.8245.5546.3145.992,176,200
Aug 06, 201944.9246.3444.8746.3346.012,303,400
Aug 05, 201946.2246.2244.4544.8044.491,822,000
Aug 02, 201946.1046.5445.9146.2645.941,071,800
Aug 01, 201946.1846.3745.4446.0745.751,997,500
Jul 31, 201946.5547.3945.7946.0645.742,148,500
Jul 30, 201946.5447.1546.2746.6046.271,154,000
Jul 29, 201946.2346.9846.2346.5646.231,128,600
Jul 26, 201946.0346.3045.8846.0945.771,019,200
Jul 25, 201945.7045.9845.3545.9145.591,005,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...