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 — 1982

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1982-12-31$3.71$3.710——
1982-12-30$3.71$3.710——
1982-12-29$3.71$3.710——
1982-12-28$3.71$3.710——
1982-12-27$3.71$3.71300——
1982-12-23$3.71$3.71600——
1982-12-22$3.71$3.710——
1982-12-21$3.71$3.71300——
1982-12-20$3.71$3.71600——
1982-12-17$3.67$3.670——
1982-12-16$3.67$3.671,500——
1982-12-15$3.67$3.674,800——
1982-12-14$3.63$3.624,500——
1982-12-13$3.58$3.580——
1982-12-10$3.58$3.583,000——
1982-12-09$3.58$3.583,300——
1982-12-08$3.58$3.58600——
1982-12-07$3.58$3.5810,800——
1982-12-06$3.54$3.540——
1982-12-03$3.54$3.540——
1982-12-02$3.54$3.543,600——
1982-12-01$3.54$3.54300——
1982-11-30$3.54$3.541,500——
1982-11-29$3.54$3.542,400——
1982-11-26$3.54$3.540——
1982-11-24$3.54$3.54600——
1982-11-23$3.54$3.541,500——
1982-11-22$3.54$3.540——
1982-11-19$3.54$3.540——
1982-11-18$3.54$3.54900——
1982-11-17$3.58$3.58300——
1982-11-16$3.58$3.581,500——
1982-11-15$3.58$3.58600——
1982-11-12$3.58$3.586,000——
1982-11-11$3.58$3.580——
1982-11-10$3.58$3.581,500——
1982-11-09$3.58$3.58600——
1982-11-08$3.58$3.582,400——
1982-11-05$3.63$3.621,500——
1982-11-04$3.63$3.622,100——
1982-11-03$3.58$3.58300——
1982-11-02$3.58$3.583,300——
1982-11-01$3.58$3.581,200——
1982-10-29$3.58$3.580——
1982-10-28$3.58$3.580——
1982-10-27$3.58$3.580——
1982-10-26$3.58$3.580——
1982-10-25$3.58$3.580——
1982-10-22$3.58$3.580——
1982-10-21$3.58$3.58300——
1982-10-20$3.58$3.581,500——
1982-10-19$3.58$3.587,500——
1982-10-18$3.67$3.670——
1982-10-15$3.67$3.67300——
1982-10-14$3.58$3.580——
1982-10-13$3.58$3.584,800——
1982-10-12$3.58$3.580——
1982-10-11$3.58$3.580——
1982-10-08$3.58$3.58300——
1982-10-07$3.50$3.500——
1982-10-06$3.50$3.500——
1982-10-05$3.50$3.500——
1982-10-04$3.50$3.500——
1982-10-01$3.50$3.501,800——
1982-09-30$3.50$3.504,500——
1982-09-29$3.50$3.503,000——
1982-09-28$3.46$3.460——
1982-09-27$3.46$3.461,200——
1982-09-24$3.42$3.420——
1982-09-23$3.42$3.420——
1982-09-22$3.42$3.420——
1982-09-21$3.42$3.420——
1982-09-20$3.42$3.420——
1982-09-17$3.42$3.420——
1982-09-16$3.42$3.423,000——
1982-09-15$3.42$3.423,300——
1982-09-14$3.42$3.421,200——
1982-09-13$3.42$3.425,700——
1982-09-10$3.38$3.380——
1982-09-09$3.38$3.383,000——
1982-09-08$3.38$3.386,600——
1982-09-07$3.38$3.380——
1982-09-03$3.38$3.382,100——
1982-09-02$3.38$3.383,300——
1982-09-01$3.38$3.3810,500——
1982-08-31$3.38$3.383,300——
1982-08-30$3.38$3.380——
1982-08-27$3.38$3.380——
1982-08-26$3.38$3.381,200——
1982-08-25$3.38$3.38300——
1982-08-24$3.38$3.380——
1982-08-23$3.38$3.381,500——
1982-08-20$3.38$3.380——
1982-08-19$3.38$3.380——
1982-08-18$3.38$3.380——
1982-08-17$3.38$3.380——
1982-08-16$3.38$3.38600——
1982-08-13$3.38$3.381,800——
1982-08-12$3.38$3.380——
1982-08-11$3.38$3.384,500——
1982-08-10$3.38$3.383,600——
1982-08-09$3.38$3.380——
1982-08-06$3.38$3.380——
1982-08-05$3.38$3.381,500——
1982-08-04$3.38$3.380——
1982-08-03$3.38$3.383,300——
1982-08-02$3.38$3.380——
1982-07-30$3.38$3.380——
1982-07-29$3.38$3.381,500——
1982-07-28$3.38$3.380——
1982-07-27$3.38$3.380——
1982-07-26$3.38$3.380——
1982-07-23$3.38$3.383,000——
1982-07-22$3.46$3.46900——
1982-07-21$3.46$3.461,800——
1982-07-20$3.46$3.463,900——
1982-07-19$3.50$3.502,100——
1982-07-16$3.50$3.500——
1982-07-15$3.50$3.50300——
1982-07-14$3.50$3.503,000——
1982-07-13$3.50$3.503,000——
1982-07-12$3.38$3.383,000——
1982-07-09$3.33$3.330——
1982-07-08$3.33$3.33900——
1982-07-07$3.33$3.33900——
1982-07-06$3.33$3.330——
1982-07-02$3.33$3.330——
1982-07-01$3.33$3.330——
1982-06-30$3.33$3.330——
1982-06-29$3.33$3.332,700——
1982-06-28$3.33$3.330——
1982-06-25$3.33$3.330——
1982-06-24$3.33$3.330——
1982-06-23$3.33$3.330——
1982-06-22$3.33$3.33300——
1982-06-21$3.33$3.33600——
1982-06-18$3.33$3.330——
1982-06-17$3.33$3.330——
1982-06-16$3.33$3.330——
1982-06-15$3.33$3.330——
1982-06-14$3.33$3.33300——
1982-06-11$3.33$3.33300——
1982-06-10$3.33$3.331,200——
1982-06-09$3.33$3.336,300——
1982-06-08$3.33$3.33300——
1982-06-07$3.33$3.334,500——
1982-06-04$3.33$3.33900——
1982-06-03$3.33$3.333,000——
1982-06-02$3.33$3.330——
1982-06-01$3.33$3.33600——
1982-05-28$3.33$3.330——
1982-05-27$3.33$3.33300——
1982-05-26$3.33$3.330——
1982-05-25$3.33$3.330——
1982-05-24$3.33$3.332,100——
1982-05-21$3.33$3.331,200——
1982-05-20$3.33$3.33600——
1982-05-19$3.33$3.336,300——
1982-05-18$3.33$3.331,200——
1982-05-17$3.33$3.330——
1982-05-14$3.33$3.330——
1982-05-13$3.33$3.330——
1982-05-12$3.33$3.33300——
1982-05-11$3.33$3.33900——
1982-05-10$3.33$3.330——
1982-05-07$3.33$3.333,300——
1982-05-06$3.33$3.33300——
1982-05-05$3.33$3.330——
1982-05-04$3.33$3.331,800——
1982-05-03$3.33$3.331,500——
1982-04-30$3.33$3.33900——
1982-04-29$3.33$3.330——
1982-04-28$3.33$3.330——
1982-04-27$3.33$3.335,100——
1982-04-26$3.33$3.33300——
1982-04-23$3.33$3.333,000——
1982-04-22$3.33$3.330——
1982-04-21$3.33$3.33300——
1982-04-20$3.33$3.333,000——
1982-04-19$3.33$3.330——
1982-04-16$3.33$3.330——
1982-04-15$3.33$3.33900——
1982-04-14$3.33$3.331,200——
1982-04-13$3.33$3.334,500——
1982-04-12$3.33$3.33900——
1982-04-08$3.33$3.330——
1982-04-07$3.33$3.330——
1982-04-06$3.33$3.33600——
1982-04-05$3.33$3.331,200——
1982-04-02$3.33$3.333,600——
1982-04-01$3.33$3.3312,000——
1982-03-31$3.33$3.330——
1982-03-30$3.33$3.333,000——
1982-03-29$3.38$3.380——
1982-03-26$3.38$3.380——
1982-03-25$3.38$3.380——
1982-03-24$3.38$3.385,400——
1982-03-23$3.38$3.388,100——
1982-03-22$3.33$3.330——
1982-03-19$3.33$3.335,400——
1982-03-18$3.33$3.332,400——
1982-03-17$3.33$3.330——
1982-03-16$3.33$3.330——
1982-03-15$3.33$3.330——
1982-03-12$3.33$3.330——
1982-03-11$3.33$3.333,000——
1982-03-10$3.33$3.330——
1982-03-09$3.33$3.333,000——
1982-03-08$3.33$3.334,500——
1982-03-05$3.33$3.333,300——
1982-03-04$3.33$3.330——
1982-03-03$3.33$3.330——
1982-03-02$3.33$3.331,200——
1982-03-01$3.33$3.33900——
1982-02-26$3.33$3.33600——
1982-02-25$3.33$3.3318,000——
1982-02-24$3.33$3.335,700——
1982-02-23$3.33$3.33300——
1982-02-22$3.33$3.33300——
1982-02-19$3.33$3.331,500——
1982-02-18$3.33$3.33300——
1982-02-17$3.33$3.339,600——
1982-02-16$3.29$3.294,500——
1982-02-12$3.29$3.291,500——
1982-02-11$3.29$3.291,800——
1982-02-10$3.29$3.290——
1982-02-09$3.29$3.293,000——
1982-02-08$3.29$3.293,600——
1982-02-05$3.29$3.298,400——
1982-02-04$3.29$3.292,400——
1982-02-03$3.29$3.295,700——
1982-02-02$3.29$3.2962,100——
1982-02-01$3.29$3.29300——
1982-01-29$3.29$3.29600——
1982-01-28$3.25$3.25300——
1982-01-27$3.25$3.25600——
1982-01-26$3.25$3.25600——
1982-01-25$3.25$3.251,500——
1982-01-22$3.25$3.250——
1982-01-21$3.25$3.250——
1982-01-20$3.25$3.250——
1982-01-19$3.25$3.250——
1982-01-18$3.25$3.251,800——
1982-01-15$3.25$3.250——
1982-01-14$3.25$3.250——
1982-01-13$3.25$3.250——
1982-01-12$3.25$3.2511,400——
1982-01-11$3.25$3.25300——
1982-01-08$3.25$3.250——
1982-01-07$3.25$3.25600——
1982-01-06$3.25$3.25300——
1982-01-05$3.25$3.25300——
1982-01-04$3.25$3.251,500——