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 — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$24.80$80.00461,300——
2004-12-30$24.63$79.45247,900——
2004-12-29$24.48$78.97177,800——
2004-12-28$24.39$78.68319,700——
2004-12-27$24.30$78.39333,000——
2004-12-23$24.25$78.23282,600——
2004-12-22$24.60$79.36339,300——
2004-12-21$24.38$78.65701,700——
2004-12-20$23.95$77.26291,300——
2004-12-17$24.04$77.55715,600——
2004-12-16$23.69$76.42396,700——
2004-12-15$24.19$78.03457,500——
2004-12-14$24.25$78.23428,400——
2004-12-13$24.23$78.16366,100——
2004-12-10$24.20$78.06467,800——
2004-12-09$23.85$76.94409,600——
2004-12-08$23.44$75.61290,100——
2004-12-07$23.50$75.81404,700——
2004-12-06$23.73$76.55596,300——
2004-12-03$23.79$76.74324,300——
2004-12-02$23.28$75.10566,400——
2004-12-01$23.42$75.55545,300——
2004-11-30$22.99$74.16332,500——
2004-11-29$22.76$73.42373,300——
2004-11-26$22.69$73.19113,400——
2004-11-24$22.80$73.55515,600——
2004-11-23$22.74$73.36491,200——
2004-11-22$22.41$72.29316,000——
2004-11-19$22.26$71.81330,700——
2004-11-18$22.58$72.84330,800——
2004-11-17$22.57$72.81537,900——
2004-11-16$22.74$73.36513,600——
2004-11-15$23.09$74.48610,400——
2004-11-12$23.16$74.71713,500——
2004-11-11$22.40$72.26378,000——
2004-11-10$22.25$71.77318,700——
2004-11-09$22.11$71.32654,700——
2004-11-08$22.00$70.97660,000——
2004-11-05$21.87$70.551,213,100——
2004-11-04$22.09$71.26573,000——
2004-11-03$21.64$69.81589,000——
2004-11-02$21.34$68.84859,700——
2004-11-01$21.31$68.74507,800——
2004-10-29$21.08$68.001,566,200——
2004-10-28$20.94$67.55403,200——
2004-10-27$20.85$67.261,303,300——
2004-10-26$20.22$65.23387,700——
2004-10-25$19.91$64.23736,000——
2004-10-22$20.03$64.61386,800——
2004-10-21$20.11$64.87602,900——
2004-10-20$19.97$64.42751,100——
2004-10-19$19.90$64.19868,600——
2004-10-18$20.10$64.84511,900——
2004-10-15$19.92$64.26397,700——
2004-10-14$19.87$64.10428,200——
2004-10-13$19.61$63.26392,100——
2004-10-12$20.07$63.80370,700——
2004-10-11$19.86$63.13287,900——
2004-10-08$19.99$63.54588,100——
2004-10-07$19.78$62.88428,800——
2004-10-06$19.99$63.54511,500——
2004-10-05$19.94$63.38558,300——
2004-10-04$20.08$63.83676,100——
2004-10-01$20.27$64.43631,800——
2004-09-30$19.83$63.03674,200——
2004-09-29$19.62$62.37370,400——
2004-09-28$19.73$62.72437,200——
2004-09-27$19.55$62.14541,700——
2004-09-24$19.40$61.67347,000——
2004-09-23$19.35$61.51408,800——
2004-09-22$19.30$61.35588,900——
2004-09-21$19.65$62.46474,600——
2004-09-20$19.62$62.37687,800——
2004-09-17$19.76$62.81619,700——
2004-09-16$19.95$63.42742,700——
2004-09-15$19.77$62.84695,200——
2004-09-14$19.60$62.30759,200——
2004-09-13$19.77$62.84494,100——
2004-09-10$20.05$63.731,223,100——
2004-09-09$20.16$64.08741,100——
2004-09-08$20.51$65.201,045,200——
2004-09-07$20.65$65.642,438,600——
2004-09-03$21.23$67.48303,800——
2004-09-02$21.10$67.07296,000——
2004-09-01$21.14$67.20319,500——
2004-08-31$21.23$67.48459,800——
2004-08-30$21.20$67.39367,500——
2004-08-27$21.01$66.79402,600——
2004-08-26$20.80$66.12612,400——
2004-08-25$20.87$66.34342,100——
2004-08-24$20.98$66.69335,100——
2004-08-23$20.63$65.58234,400——
2004-08-20$20.60$65.48630,800——
2004-08-19$20.10$63.89486,700——
2004-08-18$20.48$65.10759,600——
2004-08-17$20.24$64.34668,000——
2004-08-16$20.00$63.57378,300——
2004-08-13$19.88$63.19152,800——
2004-08-12$19.96$63.45220,800——
2004-08-11$20.17$64.11243,000——
2004-08-10$20.12$63.96428,700——
2004-08-09$19.97$63.48369,800——
2004-08-06$19.76$62.81599,300——
2004-08-05$19.75$62.78382,400——
2004-08-04$20.09$63.86513,700——
2004-08-03$19.82$63.00639,900——
2004-08-02$19.84$63.07713,300——
2004-07-30$19.39$61.64641,600——
2004-07-29$19.15$60.87365,900——
2004-07-28$19.18$60.97339,500——
2004-07-27$19.08$60.65361,400——
2004-07-26$19.10$60.71356,600——
2004-07-23$19.30$61.35337,000——
2004-07-22$19.45$61.83520,800——
2004-07-21$19.92$63.32712,200——
2004-07-20$20.00$63.57478,800——
2004-07-19$19.89$63.22344,300——
2004-07-16$19.72$62.68224,400——
2004-07-15$19.74$62.75819,800——
2004-07-14$19.49$61.95617,500——
2004-07-13$19.70$61.69705,700——
2004-07-12$19.87$62.22363,400——
2004-07-09$19.57$61.28378,000——
2004-07-08$19.80$62.00570,900——
2004-07-07$19.80$62.00675,900——
2004-07-06$19.72$61.75544,800——
2004-07-02$19.88$62.25481,400——
2004-07-01$19.73$61.78458,000——
2004-06-30$19.78$61.94896,600——
2004-06-29$19.39$60.721,109,000——
2004-06-28$19.83$62.10471,100——
2004-06-25$19.80$62.00503,400——
2004-06-24$19.73$61.78460,800——
2004-06-23$19.84$62.13479,600——
2004-06-22$19.84$62.13442,100——
2004-06-21$19.90$62.32621,500——
2004-06-18$19.85$62.16408,300——
2004-06-17$19.89$62.28553,300——
2004-06-16$19.72$61.751,336,100——
2004-06-15$19.43$60.84704,100——
2004-06-14$19.14$59.94662,500——
2004-06-10$19.53$61.16488,100——
2004-06-09$19.70$61.69266,800——
2004-06-08$19.82$62.07405,000——
2004-06-07$19.73$61.78470,500——
2004-06-04$19.85$62.16485,200——
2004-06-03$19.65$61.53485,300——
2004-06-02$19.96$62.50854,900——
2004-06-01$19.66$61.56435,800——
2004-05-28$19.94$62.44455,400——
2004-05-27$19.84$62.13689,000——
2004-05-26$19.65$61.53781,400——
2004-05-25$19.30$60.44423,300——
2004-05-24$18.85$59.03629,400——
2004-05-21$18.84$59.00636,100——
2004-05-20$19.10$59.81478,400——
2004-05-19$18.68$58.50757,100——
2004-05-18$19.42$60.81425,500——
2004-05-17$18.96$59.37327,000——
2004-05-14$18.93$59.28272,500——
2004-05-13$18.70$58.56606,600——
2004-05-12$18.61$58.28484,200——
2004-05-11$18.80$58.871,003,300——
2004-05-10$18.55$58.09714,300——
2004-05-07$18.43$57.71715,600——
2004-05-06$19.00$59.50761,100——
2004-05-05$18.80$58.87547,300——
2004-05-04$18.83$58.971,025,100——
2004-05-03$18.56$58.12625,300——
2004-04-30$17.95$56.21612,500——
2004-04-29$17.99$56.33581,700——
2004-04-28$18.30$57.31502,900——
2004-04-27$18.52$57.99888,700——
2004-04-26$18.24$57.12458,300——
2004-04-23$17.93$56.15537,900——
2004-04-22$18.30$57.31655,200——
2004-04-21$18.01$56.401,446,000——
2004-04-20$17.80$55.74985,800——
2004-04-19$18.20$56.99407,900——
2004-04-16$18.00$56.37477,600——
2004-04-15$18.15$56.841,190,000——
2004-04-14$17.52$54.861,011,300——
2004-04-13$18.06$55.641,326,900——
2004-04-12$18.25$56.22916,800——
2004-04-08$19.00$58.53548,700——
2004-04-07$19.13$58.931,299,700——
2004-04-06$18.94$58.352,103,900——
2004-04-05$19.25$59.301,001,000——
2004-04-02$19.68$60.63935,200——
2004-04-01$19.89$61.27733,800——
2004-03-31$19.62$60.44517,400——
2004-03-30$19.38$59.70411,300——
2004-03-29$19.25$59.30381,600——
2004-03-26$19.02$58.59255,400——
2004-03-25$19.46$59.95636,600——
2004-03-24$19.25$59.30596,600——
2004-03-23$19.54$60.20441,000——
2004-03-22$19.36$59.64297,000——
2004-03-19$19.57$60.29278,000——
2004-03-18$19.64$60.50825,400——
2004-03-17$19.53$60.17473,300——
2004-03-16$19.24$59.27346,200——
2004-03-15$19.15$58.99338,600——
2004-03-12$19.23$59.24806,900——
2004-03-11$19.01$58.56475,100——
2004-03-10$19.31$59.49669,600——
2004-03-09$19.49$60.04285,000——
2004-03-08$19.48$60.01459,200——
2004-03-05$19.65$60.53451,600——
2004-03-04$19.37$59.67681,300——
2004-03-03$19.40$59.76485,700——
2004-03-02$19.20$59.15390,200——
2004-03-01$19.15$58.99800,100——
2004-02-27$18.87$58.13403,300——
2004-02-26$18.83$58.01525,800——
2004-02-25$18.75$57.76312,700——
2004-02-24$18.67$57.52455,700——
2004-02-23$18.65$57.45199,500——
2004-02-20$18.64$57.42245,900——
2004-02-19$18.56$57.18373,000——
2004-02-18$18.58$57.24444,700——
2004-02-17$18.70$57.61328,300——
2004-02-13$18.58$57.24357,500——
2004-02-12$18.89$58.19320,200——
2004-02-11$19.17$59.06505,700——
2004-02-10$18.98$58.47448,000——
2004-02-09$18.88$58.16730,900——
2004-02-06$18.88$58.16385,300——
2004-02-05$18.60$57.30492,400——
2004-02-04$18.44$56.81450,600——
2004-02-03$18.76$57.79448,600——
2004-02-02$18.85$58.07543,600——
2004-01-30$18.50$56.99309,000——
2004-01-29$18.25$56.22323,900——
2004-01-28$18.31$56.41454,200——
2004-01-27$18.04$55.57919,100——
2004-01-26$18.05$55.61811,400——
2004-01-23$18.10$55.76316,800——
2004-01-22$18.10$55.76783,700——
2004-01-21$18.08$55.70262,700——
2004-01-20$18.18$56.01599,100——
2004-01-16$18.20$56.07430,200——
2004-01-15$18.31$56.41200,400——
2004-01-14$18.48$56.93585,700——
2004-01-13$18.52$56.18650,700——
2004-01-12$18.66$56.60385,400——
2004-01-09$18.90$57.33311,600——
2004-01-08$18.83$57.12253,300——
2004-01-07$18.90$57.33357,700——
2004-01-06$19.00$57.63520,800——
2004-01-05$19.30$58.54618,200——
2004-01-02$19.25$58.39270,900——