NYSE:UDR | Historical Stock Price | UDR, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-03-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.02$5.93$17.43$51.20$150.42$441.931980-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1980

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1980-12-31$2.63$2.621,800——
1980-12-30$2.63$2.62600——
1980-12-29$2.63$2.62300——
1980-12-26$2.63$2.620——
1980-12-24$2.63$2.623,600——
1980-12-23$2.58$2.58300——
1980-12-22$2.58$2.581,200——
1980-12-19$2.63$2.622,100——
1980-12-18$2.63$2.621,500——
1980-12-17$2.67$2.671,500——
1980-12-16$2.67$2.672,100——
1980-12-15$2.67$2.672,100——
1980-12-12$2.67$2.673,000——
1980-12-11$2.67$2.670——
1980-12-10$2.67$2.671,500——
1980-12-09$2.67$2.670——
1980-12-08$2.67$2.671,500——
1980-12-05$2.67$2.670——
1980-12-04$2.67$2.670——
1980-12-03$2.67$2.670——
1980-12-02$2.67$2.67300——
1980-12-01$2.67$2.67600——
1980-11-28$2.67$2.671,200——
1980-11-26$2.67$2.67900——
1980-11-25$2.67$2.67300——
1980-11-24$2.67$2.67300——
1980-11-21$2.67$2.670——
1980-11-20$2.67$2.670——
1980-11-19$2.67$2.67600——
1980-11-18$2.63$2.620——
1980-11-17$2.63$2.62600——
1980-11-14$2.63$2.622,400——
1980-11-13$2.63$2.621,500——
1980-11-12$2.58$2.580——
1980-11-11$2.58$2.580——
1980-11-10$2.58$2.580——
1980-11-07$2.58$2.58900——
1980-11-06$2.58$2.580——
1980-11-05$2.58$2.583,000——
1980-11-03$2.67$2.671,200——
1980-10-31$2.58$2.580——
1980-10-30$2.58$2.580——
1980-10-29$2.58$2.580——
1980-10-28$2.58$2.580——
1980-10-27$2.58$2.580——
1980-10-24$2.58$2.580——
1980-10-23$2.58$2.580——
1980-10-22$2.58$2.580——
1980-10-21$2.58$2.580——
1980-10-20$2.58$2.580——
1980-10-17$2.58$2.580——
1980-10-16$2.58$2.580——
1980-10-15$2.58$2.580——
1980-10-14$2.58$2.580——
1980-10-13$2.58$2.580——
1980-10-10$2.58$2.580——
1980-10-09$2.58$2.580——
1980-10-08$2.58$2.580——
1980-10-07$2.58$2.581,500——
1980-10-06$2.58$2.580——
1980-10-03$2.58$2.580——
1980-10-02$2.58$2.58900——
1980-10-01$2.54$2.540——
1980-09-30$2.54$2.54600——
1980-09-29$2.54$2.540——
1980-09-26$2.54$2.540——
1980-09-25$2.54$2.540——
1980-09-24$2.54$2.540——
1980-09-23$2.54$2.54900——
1980-09-22$2.54$2.54600——
1980-09-19$2.54$2.541,800——
1980-09-18$2.50$2.500——
1980-09-17$2.50$2.503,000——
1980-09-16$2.50$2.500——
1980-09-15$2.50$2.500——
1980-09-12$2.50$2.501,200——
1980-09-11$2.50$2.501,500——
1980-09-10$2.50$2.50600——
1980-09-09$2.50$2.500——
1980-09-08$2.50$2.503,000——
1980-09-05$2.50$2.504,800——
1980-09-04$2.46$2.460——
1980-09-03$2.46$2.460——
1980-09-02$2.46$2.460——
1980-08-29$2.46$2.460——
1980-08-28$2.46$2.46300——
1980-08-27$2.46$2.46300——
1980-08-26$2.46$2.46300——
1980-08-25$2.46$2.460——
1980-08-22$2.46$2.460——
1980-08-21$2.46$2.460——
1980-08-20$2.46$2.460——
1980-08-19$2.46$2.460——
1980-08-18$2.46$2.460——
1980-08-15$2.46$2.460——
1980-08-14$2.46$2.460——
1980-08-13$2.46$2.460——
1980-08-12$2.46$2.46900——
1980-08-11$2.46$2.460——
1980-08-08$2.46$2.460——
1980-08-07$2.46$2.460——
1980-08-06$2.46$2.460——
1980-08-05$2.46$2.460——
1980-08-04$2.46$2.460——
1980-08-01$2.46$2.461,500——
1980-07-31$2.46$2.46300——
1980-07-30$2.46$2.460——
1980-07-29$2.46$2.460——
1980-07-28$2.46$2.460——
1980-07-25$2.46$2.460——
1980-07-24$2.46$2.460——
1980-07-23$2.46$2.462,700——
1980-07-22$2.46$2.46600——
1980-07-21$2.46$2.46300——
1980-07-18$2.46$2.460——
1980-07-17$2.46$2.460——
1980-07-16$2.46$2.460——
1980-07-15$2.46$2.460——
1980-07-14$2.46$2.460——
1980-07-11$2.46$2.462,100——
1980-07-10$2.46$2.460——
1980-07-09$2.46$2.461,500——
1980-07-08$2.46$2.462,700——
1980-07-07$2.46$2.461,200——
1980-07-03$2.42$2.421,800——
1980-07-02$2.42$2.421,500——
1980-07-01$2.38$2.373,000——
1980-06-30$2.38$2.370——
1980-06-27$2.38$2.370——
1980-06-26$2.38$2.371,800——
1980-06-25$2.38$2.370——
1980-06-24$2.38$2.370——
1980-06-23$2.38$2.370——
1980-06-20$2.38$2.371,500——
1980-06-19$2.33$2.330——
1980-06-18$2.33$2.330——
1980-06-17$2.33$2.33600——
1980-06-16$2.29$2.291,200——
1980-06-13$2.29$2.290——
1980-06-12$2.29$2.290——
1980-06-11$2.29$2.290——
1980-06-10$2.29$2.29600——
1980-06-09$2.29$2.29600——
1980-06-06$2.29$2.290——
1980-06-05$2.29$2.290——
1980-06-04$2.29$2.290——
1980-06-03$2.29$2.29300——
1980-06-02$2.29$2.290——
1980-05-30$2.29$2.290——
1980-05-29$2.29$2.290——
1980-05-28$2.29$2.290——
1980-05-27$2.29$2.293,000——
1980-05-23$2.13$2.120——
1980-05-22$2.13$2.120——
1980-05-21$2.13$2.121,500——
1980-05-20$2.13$2.12300——
1980-05-19$2.13$2.12300——
1980-05-16$2.13$2.120——
1980-05-15$2.13$2.12600——
1980-05-14$2.13$2.120——
1980-05-13$2.13$2.120——
1980-05-12$2.13$2.121,800——
1980-05-09$2.13$2.120——
1980-05-08$2.13$2.120——
1980-05-07$2.13$2.120——
1980-05-06$2.13$2.120——
1980-05-05$2.13$2.127,200——
1980-05-02$2.13$2.12600——
1980-05-01$2.17$2.170——
1980-04-30$2.17$2.170——
1980-04-29$2.17$2.170——
1980-04-28$2.17$2.170——
1980-04-25$2.17$2.170——
1980-04-24$2.17$2.17300——
1980-04-23$2.17$2.171,800——
1980-04-22$2.17$2.170——
1980-04-21$2.17$2.170——
1980-04-18$2.17$2.170——
1980-04-17$2.17$2.170——
1980-04-16$2.17$2.171,500——
1980-04-15$2.21$2.215,100——
1980-04-14$2.21$2.21900——
1980-04-11$2.21$2.218,400——
1980-04-10$2.21$2.21600——
1980-04-09$2.21$2.210——
1980-04-08$2.21$2.210——
1980-04-07$2.21$2.213,000——
1980-04-03$2.21$2.216,000——
1980-04-02$2.21$2.210——
1980-04-01$2.21$2.211,200——
1980-03-31$2.21$2.210——
1980-03-28$2.21$2.210——
1980-03-27$2.21$2.211,500——
1980-03-26$2.21$2.211,500——
1980-03-25$2.21$2.21900——
1980-03-24$2.21$2.21900——
1980-03-21$2.21$2.210——
1980-03-20$2.21$2.210——
1980-03-19$2.21$2.210——
1980-03-18$2.21$2.210——
1980-03-17$2.21$2.213,300——