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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$38.43$261.611,255,500——
2020-12-30$37.97$258.48904,600——
2020-12-29$37.47$255.081,126,500——
2020-12-28$38.02$258.82841,900——
2020-12-24$37.32$254.06326,600——
2020-12-23$37.03$252.081,257,600——
2020-12-22$37.37$254.401,135,700——
2020-12-21$36.94$251.472,167,300——
2020-12-18$37.01$251.945,491,800——
2020-12-17$38.39$261.341,698,200——
2020-12-16$37.99$258.622,251,000——
2020-12-15$38.39$261.342,039,100——
2020-12-14$37.59$255.891,391,800——
2020-12-11$38.14$259.641,673,200——
2020-12-10$38.33$260.932,662,900——
2020-12-09$39.62$269.713,112,800——
2020-12-08$40.18$273.521,717,300——
2020-12-07$40.61$276.452,711,400——
2020-12-04$40.68$276.931,790,400——
2020-12-03$40.00$272.301,460,600——
2020-12-02$39.38$268.082,147,200——
2020-12-01$38.63$262.972,008,000——
2020-11-30$38.47$261.887,764,100——
2020-11-27$39.22$266.99879,300——
2020-11-25$39.76$270.672,189,000——
2020-11-24$40.14$273.252,087,700——
2020-11-23$39.67$270.052,266,500——
2020-11-20$39.23$267.061,812,100——
2020-11-19$38.80$264.131,998,800——
2020-11-18$38.62$262.901,942,200——
2020-11-17$40.28$274.211,376,300——
2020-11-16$40.27$274.142,107,800——
2020-11-13$38.87$264.611,745,800——
2020-11-12$38.12$259.501,752,100——
2020-11-11$38.68$263.312,679,600——
2020-11-10$39.92$271.754,248,100——
2020-11-09$38.15$259.713,542,300——
2020-11-06$33.52$228.191,673,800——
2020-11-05$33.85$230.432,788,200——
2020-11-04$34.23$233.023,472,100——
2020-11-03$34.57$235.332,955,100——
2020-11-02$32.79$223.222,943,800——
2020-10-30$31.24$212.673,768,200——
2020-10-29$29.92$203.683,451,700——
2020-10-28$29.60$201.503,155,200——
2020-10-27$31.09$211.642,082,000——
2020-10-26$31.95$217.501,949,000——
2020-10-23$32.79$223.221,223,000——
2020-10-22$32.78$223.151,660,500——
2020-10-21$32.42$220.701,517,100——
2020-10-20$32.32$220.021,493,200——
2020-10-19$32.14$218.792,180,800——
2020-10-16$33.01$224.712,053,200——
2020-10-15$33.81$230.161,182,700——
2020-10-14$33.86$230.501,300,100——
2020-10-13$34.42$234.311,715,600——
2020-10-12$35.54$241.941,928,400——
2020-10-09$35.47$241.461,325,300——
2020-10-08$35.74$243.302,689,500——
2020-10-07$35.21$237.242,699,300——
2020-10-06$35.06$236.232,076,100——
2020-10-05$35.11$236.572,060,900——
2020-10-02$34.74$234.072,583,700——
2020-10-01$33.80$227.742,846,500——
2020-09-30$32.61$219.723,112,200——
2020-09-29$32.32$217.771,434,900——
2020-09-28$33.00$222.351,576,200——
2020-09-25$32.41$218.372,399,700——
2020-09-24$31.84$214.532,192,500——
2020-09-23$32.00$215.612,137,700——
2020-09-22$32.85$221.342,247,800——
2020-09-21$32.15$216.622,959,400——
2020-09-18$33.90$228.413,526,100——
2020-09-17$34.76$234.212,004,500——
2020-09-16$34.96$235.561,811,900——
2020-09-15$34.80$234.481,779,900——
2020-09-14$35.19$237.112,750,000——
2020-09-11$33.66$226.802,490,900——
2020-09-10$34.20$230.442,459,900——
2020-09-09$34.45$232.121,896,600——
2020-09-08$34.62$233.272,105,100——
2020-09-04$35.31$237.912,098,800——
2020-09-03$35.14$236.772,948,600——
2020-09-02$35.17$236.972,377,200——
2020-09-01$34.60$233.131,740,200——
2020-08-31$34.81$234.551,944,900——
2020-08-28$35.09$236.431,292,700——
2020-08-27$34.93$235.351,763,900——
2020-08-26$33.79$227.671,398,900——
2020-08-25$34.62$233.271,255,300——
2020-08-24$34.53$232.661,227,700——
2020-08-21$34.08$229.631,362,900——
2020-08-20$34.40$231.781,002,600——
2020-08-19$34.18$230.301,857,800——
2020-08-18$35.18$237.041,336,200——
2020-08-17$35.05$236.161,666,500——
2020-08-14$35.02$235.962,593,600——
2020-08-13$34.71$233.871,816,900——
2020-08-12$35.89$241.82902,700——
2020-08-11$35.79$241.151,400,800——
2020-08-10$35.97$242.36754,400——
2020-08-07$35.89$241.82892,500——
2020-08-06$35.49$239.13911,500——
2020-08-05$35.52$239.331,215,200——
2020-08-04$35.18$237.041,374,700——
2020-08-03$35.12$236.631,530,600——
2020-07-31$36.20$243.911,639,000——
2020-07-30$36.10$243.242,204,000——
2020-07-29$35.25$237.512,848,100——
2020-07-28$35.88$241.761,530,500——
2020-07-27$35.30$237.851,849,300——
2020-07-24$35.49$239.131,529,200——
2020-07-23$35.65$240.211,635,600——
2020-07-22$36.47$245.731,474,400——
2020-07-21$35.52$239.331,413,000——
2020-07-20$35.76$240.951,756,400——
2020-07-17$36.48$245.801,450,300——
2020-07-16$36.76$247.681,365,700——
2020-07-15$37.10$249.982,133,100——
2020-07-14$36.59$246.541,353,000——
2020-07-13$36.16$243.641,702,800——
2020-07-10$36.18$243.78888,000——
2020-07-09$35.98$242.431,129,000——
2020-07-08$36.53$243.711,921,500——
2020-07-07$36.90$246.181,430,300——
2020-07-06$38.13$254.381,172,900——
2020-07-02$38.57$257.321,207,600——
2020-07-01$38.89$259.451,678,000——
2020-06-30$37.38$249.382,067,800——
2020-06-29$36.79$245.441,319,200——
2020-06-26$36.39$242.782,688,700——
2020-06-25$36.79$245.441,230,100——
2020-06-24$36.39$242.782,595,900——
2020-06-23$37.46$249.911,844,800——
2020-06-22$37.75$251.851,572,300——
2020-06-19$37.76$251.927,433,300——
2020-06-18$37.93$253.052,057,000——
2020-06-17$38.50$256.851,482,800——
2020-06-16$40.10$267.532,387,400——
2020-06-15$38.83$259.051,783,200——
2020-06-12$39.09$260.792,991,400——
2020-06-11$37.80$252.182,226,100——
2020-06-10$40.31$268.931,515,200——
2020-06-09$41.69$278.131,546,600——
2020-06-08$42.77$285.342,248,500——
2020-06-05$41.70$278.202,512,700——
2020-06-04$38.74$258.451,641,400——
2020-06-03$39.19$261.461,928,400——
2020-06-02$37.66$251.251,828,500——
2020-06-01$37.76$251.921,948,400——
2020-05-29$36.98$246.715,447,500——
2020-05-28$38.45$256.522,052,800——
2020-05-27$38.30$255.521,888,600——
2020-05-26$38.25$255.181,530,100——
2020-05-22$36.28$242.041,242,200——
2020-05-21$35.87$239.311,812,400——
2020-05-20$36.28$242.041,721,700——
2020-05-19$35.89$239.442,562,000——
2020-05-18$36.89$246.112,504,200——
2020-05-15$34.76$231.905,970,700——
2020-05-14$34.90$232.832,251,300——
2020-05-13$35.18$234.702,204,300——
2020-05-12$36.13$241.043,158,600——
2020-05-11$37.78$252.052,929,100——
2020-05-08$38.34$255.781,695,900——
2020-05-07$37.84$252.452,494,200——
2020-05-06$36.05$240.512,256,500——
2020-05-05$36.60$244.181,705,600——
2020-05-04$36.54$243.781,926,300——
2020-05-01$36.10$240.841,612,900——
2020-04-30$37.47$249.982,246,800——
2020-04-29$38.11$254.251,676,500——
2020-04-28$37.76$251.921,861,600——
2020-04-27$37.62$250.981,543,700——
2020-04-24$36.29$242.111,909,100——
2020-04-23$36.20$241.511,930,900——
2020-04-22$36.66$244.581,931,000——
2020-04-21$35.58$237.372,845,100——
2020-04-20$36.37$242.642,534,300——
2020-04-17$38.94$259.792,744,700——
2020-04-16$36.63$244.382,520,700——
2020-04-15$37.00$246.842,494,800——
2020-04-14$39.36$262.592,366,500——
2020-04-13$38.56$257.251,864,300——
2020-04-09$41.12$274.333,005,000——
2020-04-08$38.66$257.922,813,900——
2020-04-07$35.75$236.103,175,100——
2020-04-06$35.34$233.402,832,100——
2020-04-03$31.62$208.831,863,200——
2020-04-02$31.95$211.012,190,200——
2020-04-01$32.98$217.812,544,000——
2020-03-31$36.54$241.324,383,200——
2020-03-30$37.72$249.113,025,800——
2020-03-27$37.94$250.572,046,200——
2020-03-26$35.78$236.302,268,500——
2020-03-25$32.89$217.222,905,500——
2020-03-24$30.91$204.143,173,300——
2020-03-23$30.04$198.392,820,700——
2020-03-20$32.03$211.543,615,200——
2020-03-19$33.76$222.962,658,300——
2020-03-18$35.53$234.653,404,600——
2020-03-17$38.84$256.513,165,200——
2020-03-16$36.82$243.173,233,800——
2020-03-13$44.66$294.953,449,900——
2020-03-12$41.27$272.564,448,100——
2020-03-11$44.52$294.023,916,800——
2020-03-10$46.98$310.273,232,200——
2020-03-09$45.58$301.023,710,100——
2020-03-06$48.31$319.051,929,400——
2020-03-05$48.74$321.891,439,000——
2020-03-04$49.35$325.922,033,200——
2020-03-03$47.37$312.852,682,300——
2020-03-02$47.08$310.932,408,900——
2020-02-28$44.98$297.063,679,600——
2020-02-27$47.01$310.473,211,600——
2020-02-26$49.28$325.462,807,600——
2020-02-25$49.49$326.852,645,000——
2020-02-24$50.52$333.651,563,500——
2020-02-21$50.93$336.362,318,300——
2020-02-20$50.73$335.041,907,200——
2020-02-19$50.18$331.401,056,900——
2020-02-18$50.43$333.051,769,300——
2020-02-14$50.32$332.332,099,600——
2020-02-13$49.61$327.642,366,400——
2020-02-12$49.29$325.532,394,400——
2020-02-11$49.46$326.651,556,100——
2020-02-10$49.40$326.251,154,100——
2020-02-07$48.83$322.49770,100——
2020-02-06$48.63$321.17800,900——
2020-02-05$48.45$319.98909,000——
2020-02-04$48.48$320.181,092,600——
2020-02-03$48.06$317.401,724,200——
2020-01-31$47.91$316.411,535,000——
2020-01-30$48.18$318.20937,800——
2020-01-29$47.88$316.211,312,500——
2020-01-28$48.20$318.331,198,300——
2020-01-27$48.05$317.341,248,900——
2020-01-24$48.18$318.20988,600——
2020-01-23$48.18$318.20987,000——
2020-01-22$47.79$315.621,780,700——
2020-01-21$48.00$317.011,223,800——
2020-01-17$47.45$313.372,270,200——
2020-01-16$47.33$312.581,057,500——
2020-01-15$46.87$309.541,288,800——
2020-01-14$46.43$306.641,916,800——
2020-01-13$46.59$307.691,717,000——
2020-01-10$46.05$304.131,791,000——
2020-01-09$45.66$301.551,303,900——
2020-01-08$45.88$300.741,783,700——
2020-01-07$45.82$300.351,236,200——
2020-01-06$46.39$304.081,276,800——
2020-01-03$46.49$304.741,434,500——
2020-01-02$46.12$302.311,544,300——