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 — 1994

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1994-12-30$14.38$21.7265,100——
1994-12-29$14.13$21.3419,600——
1994-12-28$14.25$21.5388,800——
1994-12-27$14.13$21.34485,400——
1994-12-23$14.00$21.1557,900——
1994-12-22$14.25$21.53113,700——
1994-12-21$13.88$20.96155,000——
1994-12-20$13.75$20.7737,000——
1994-12-19$13.75$20.7758,900——
1994-12-16$14.00$21.15304,000——
1994-12-15$14.13$21.34148,600——
1994-12-14$13.50$20.4087,100——
1994-12-13$13.13$19.8343,400——
1994-12-12$12.88$19.4542,900——
1994-12-09$12.88$19.4551,500——
1994-12-08$12.75$19.2687,700——
1994-12-07$12.75$19.2628,700——
1994-12-06$12.88$19.4569,500——
1994-12-05$12.88$19.4532,000——
1994-12-02$13.00$19.6440,100——
1994-12-01$13.00$19.6420,800——
1994-11-30$13.13$19.8331,500——
1994-11-29$12.88$19.4577,300——
1994-11-28$13.00$19.6424,100——
1994-11-25$13.00$19.6418,200——
1994-11-23$12.88$19.4560,800——
1994-11-22$13.00$19.6455,500——
1994-11-21$12.88$19.4541,800——
1994-11-18$13.00$19.6444,100——
1994-11-17$12.88$19.4578,000——
1994-11-16$12.88$19.45122,300——
1994-11-15$13.25$20.0272,500——
1994-11-14$13.00$19.6434,800——
1994-11-11$12.75$19.26131,600——
1994-11-10$12.75$19.2641,700——
1994-11-09$12.63$19.0754,900——
1994-11-08$12.63$19.0769,300——
1994-11-07$12.63$19.07140,800——
1994-11-04$12.63$19.0770,300——
1994-11-03$12.50$18.8872,500——
1994-11-02$12.75$19.2647,500——
1994-11-01$12.75$19.2642,300——
1994-10-31$12.63$19.0780,800——
1994-10-28$12.75$19.2648,800——
1994-10-27$12.88$19.4541,300——
1994-10-26$12.88$19.4551,700——
1994-10-25$12.88$19.4583,100——
1994-10-24$12.88$19.4568,700——
1994-10-21$12.88$19.4562,500——
1994-10-20$13.00$19.6463,000——
1994-10-19$12.75$19.2638,600——
1994-10-18$12.75$19.26120,700——
1994-10-17$12.75$19.26105,500——
1994-10-14$12.63$19.07118,700——
1994-10-13$12.63$19.07100,200——
1994-10-12$12.38$18.70139,600——
1994-10-11$12.75$19.2670,500——
1994-10-10$12.63$19.0795,700——
1994-10-07$12.75$19.2632,500——
1994-10-06$13.00$19.35119,700——
1994-10-05$13.00$19.35117,900——
1994-10-04$13.25$19.7299,900——
1994-10-03$13.63$20.2863,800——
1994-09-30$13.75$20.4658,700——
1994-09-29$13.38$19.90100,900——
1994-09-28$13.38$19.9046,000——
1994-09-27$13.13$19.5335,600——
1994-09-26$13.25$19.7260,000——
1994-09-23$13.38$19.9035,000——
1994-09-22$13.50$20.0933,800——
1994-09-21$13.50$20.0930,900——
1994-09-20$13.50$20.0948,000——
1994-09-19$13.38$19.9044,600——
1994-09-16$13.50$20.0931,500——
1994-09-15$13.50$20.0952,800——
1994-09-14$13.38$19.9035,300——
1994-09-13$13.50$20.0943,400——
1994-09-12$13.50$20.0950,100——
1994-09-09$13.38$19.9039,400——
1994-09-08$13.50$20.0930,000——
1994-09-07$13.38$19.9049,200——
1994-09-06$13.50$20.0946,900——
1994-09-02$13.38$19.9023,800——
1994-09-01$13.25$19.7227,400——
1994-08-31$13.25$19.7275,100——
1994-08-30$13.38$19.9039,200——
1994-08-29$13.75$20.4646,200——
1994-08-26$13.75$20.4625,300——
1994-08-25$13.38$19.9056,200——
1994-08-24$13.25$19.7235,100——
1994-08-23$13.50$20.0928,700——
1994-08-22$13.63$20.2827,100——
1994-08-19$13.63$20.2844,100——
1994-08-18$13.50$20.0929,700——
1994-08-17$13.38$19.9042,400——
1994-08-16$13.63$20.2837,400——
1994-08-15$13.75$20.4651,000——
1994-08-12$13.50$20.0954,900——
1994-08-11$13.63$20.2852,100——
1994-08-10$13.50$20.0918,800——
1994-08-09$13.25$19.7254,600——
1994-08-08$13.25$19.7270,100——
1994-08-05$13.50$20.0940,800——
1994-08-04$13.25$19.7240,600——
1994-08-03$13.38$19.90108,200——
1994-08-02$13.25$19.7272,600——
1994-08-01$13.63$20.2858,100——
1994-07-29$13.88$20.6530,400——
1994-07-28$13.75$20.4646,400——
1994-07-27$13.63$20.2821,100——
1994-07-26$13.50$20.0955,000——
1994-07-25$13.50$20.0972,700——
1994-07-22$13.75$20.4631,200——
1994-07-21$13.50$20.0982,900——
1994-07-20$13.88$20.6537,800——
1994-07-19$13.88$20.6585,700——
1994-07-18$14.00$20.8368,100——
1994-07-15$13.63$20.28138,700——
1994-07-14$13.88$20.6587,200——
1994-07-13$13.63$20.2859,900——
1994-07-12$13.88$20.6555,000——
1994-07-11$13.63$20.2847,400——
1994-07-08$14.13$20.7399,600——
1994-07-07$14.00$20.5575,800——
1994-07-06$13.88$20.3640,500——
1994-07-05$14.13$20.7366,200——
1994-07-01$14.13$20.7350,800——
1994-06-30$14.00$20.55124,700——
1994-06-29$14.00$20.5532,800——
1994-06-28$13.88$20.3659,600——
1994-06-27$14.00$20.55324,900——
1994-06-24$14.13$20.73201,000——
1994-06-23$14.00$20.55126,500——
1994-06-22$14.00$20.5583,900——
1994-06-21$14.13$20.7385,900——
1994-06-20$14.13$20.73173,500——
1994-06-17$14.13$20.73115,300——
1994-06-16$14.25$20.91287,400——
1994-06-15$14.25$20.911,481,000——
1994-06-14$14.25$20.9168,700——
1994-06-13$14.38$21.1019,200——
1994-06-10$14.63$21.4637,900——
1994-06-09$14.50$21.2841,200——
1994-06-08$14.63$21.4625,400——
1994-06-07$14.75$21.6512,200——
1994-06-06$14.75$21.6533,800——
1994-06-03$14.75$21.6522,900——
1994-06-02$14.75$21.6518,400——
1994-06-01$14.75$21.6518,300——
1994-05-31$14.63$21.4612,900——
1994-05-27$14.50$21.2826,800——
1994-05-26$14.63$21.4626,900——
1994-05-25$14.75$21.6532,400——
1994-05-24$15.00$22.0129,700——
1994-05-23$14.38$21.1039,900——
1994-05-20$14.75$21.6554,400——
1994-05-19$15.00$22.01128,400——
1994-05-18$14.88$21.8390,700——
1994-05-17$14.25$20.9139,400——
1994-05-16$14.25$20.9162,000——
1994-05-13$14.13$20.7335,500——
1994-05-12$14.25$20.9174,600——
1994-05-11$14.38$21.1047,400——
1994-05-10$14.63$21.4623,600——
1994-05-09$14.50$21.2831,600——
1994-05-06$14.50$21.2826,800——
1994-05-05$14.75$21.6531,900——
1994-05-04$14.75$21.6527,100——
1994-05-03$14.75$21.65128,100——
1994-05-02$14.88$21.8345,300——
1994-04-29$14.75$21.6523,800——
1994-04-28$14.50$21.2848,600——
1994-04-26$15.00$22.0174,300——
1994-04-25$14.50$21.2874,700——
1994-04-22$14.13$20.7333,100——
1994-04-21$14.25$20.9144,200——
1994-04-20$14.25$20.9134,300——
1994-04-19$13.50$19.8132,800——
1994-04-18$13.63$20.0023,600——
1994-04-15$13.63$20.0029,600——
1994-04-14$13.63$20.0049,800——
1994-04-13$13.75$20.1882,400——
1994-04-12$14.50$21.2833,600——
1994-04-11$14.38$21.1035,900——
1994-04-08$14.63$21.1859,300——
1994-04-07$14.75$21.3621,900——
1994-04-06$14.63$21.1833,300——
1994-04-05$14.88$21.5448,900——
1994-04-04$13.88$20.0954,000——
1994-03-31$14.00$20.2770,400——
1994-03-30$14.63$21.1879,800——
1994-03-29$15.00$21.7251,700——
1994-03-28$15.00$21.7218,500——
1994-03-25$15.25$22.0821,600——
1994-03-24$15.25$22.0860,200——
1994-03-23$15.25$22.08102,600——
1994-03-22$15.38$22.2655,600——
1994-03-21$15.38$22.2654,000——
1994-03-18$15.50$22.4489,900——
1994-03-17$15.13$21.9090,700——
1994-03-16$14.50$21.0087,100——
1994-03-15$14.00$20.2755,000——
1994-03-14$13.63$19.7321,200——
1994-03-11$14.00$20.2745,100——
1994-03-10$14.25$20.6394,200——
1994-03-09$14.00$20.2725,400——
1994-03-08$14.00$20.2751,300——
1994-03-07$14.00$20.2767,200——
1994-03-04$13.75$19.91163,000——
1994-03-03$14.00$20.2746,800——
1994-03-02$14.00$20.2737,900——
1994-03-01$14.00$20.2779,700——
1994-02-28$14.00$20.27101,300——
1994-02-25$14.13$20.4531,700——
1994-02-24$14.13$20.45113,300——
1994-02-23$14.00$20.2751,100——
1994-02-22$13.88$20.0946,300——
1994-02-18$13.75$19.9149,000——
1994-02-17$13.75$19.9147,100——
1994-02-16$13.38$19.3780,300——
1994-02-15$13.25$19.1945,700——
1994-02-14$13.25$19.1972,300——
1994-02-11$13.38$19.3751,200——
1994-02-10$13.50$19.5560,100——
1994-02-09$13.63$19.73199,000——
1994-02-08$14.00$20.2752,800——
1994-02-07$13.63$19.7323,600——
1994-02-04$13.88$20.0971,400——
1994-02-03$14.00$20.27116,400——
1994-02-02$13.88$20.09111,100——
1994-02-01$14.13$20.4536,600——
1994-01-31$14.38$20.8268,000——
1994-01-28$14.25$20.6363,500——
1994-01-27$14.00$20.2745,300——
1994-01-26$13.88$20.0933,700——
1994-01-25$13.75$19.9135,500——
1994-01-24$13.75$19.9140,900——
1994-01-21$13.88$20.0959,800——
1994-01-20$13.63$19.7325,900——
1994-01-19$13.63$19.7352,600——
1994-01-18$13.75$19.9139,000——
1994-01-17$13.63$19.7378,800——
1994-01-14$13.50$19.5554,600——
1994-01-13$13.38$19.3741,300——
1994-01-12$13.50$19.5542,900——
1994-01-11$13.13$19.0163,000——
1994-01-10$13.00$18.8247,100——
1994-01-07$13.38$19.1182,600——
1994-01-06$13.13$18.76143,200——
1994-01-05$13.63$19.4764,800——
1994-01-04$13.38$19.1164,300——
1994-01-03$13.38$19.1163,600——