UDR, Inc. (UDR) stock
UDRNYSEReal Estate Investment TrustsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Jul 28, 2026Score 15/3033% below fair value
$35.52+0.10 (+0.28%)
Close on Oct 30, 2026Market cap $11.41BP/E 22.6Yield 4.83%
Price history
UDR share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$35.52
+0.28% on the day
52-week range
$32.94 – $42.00
-15.4% from the high
Change over 52 weeks
+5.6%
From $33.63 on Oct 30, 2025
Average volume
3.68M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $33.52 | $36.42 | $33.10 | $35.52 | +5.87% | 97,231,610 |
| Sep 2026 | $36.90 | $37.18 | $33.35 | $33.55 | -9.20% | 86,970,098 |
| Aug 2026 | $38.29 | $38.87 | $36.72 | $36.95 | -3.17% | 58,971,325 |
| Jul 2026 | $40.06 | $42.00 | $37.64 | $38.16 | -4.41% | 71,200,271 |
| Jun 2026 | $37.00 | $40.28 | $36.41 | $39.92 | +8.18% | 98,691,398 |
| May 2026 | $36.51 | $38.44 | $35.91 | $36.90 | +1.54% | 102,843,409 |
| Apr 2026 | $33.63 | $36.86 | $33.63 | $36.34 | +7.58% | 72,120,612 |
| Mar 2026 | $37.47 | $37.84 | $33.48 | $33.78 | -9.92% | 77,190,771 |
| Feb 2026 | $37.24 | $40.17 | $36.23 | $37.50 | +0.94% | 85,808,060 |
| Jan 2026 | $36.57 | $38.10 | $35.39 | $37.15 | +1.28% | 99,620,302 |
| Dec 2025 | $36.01 | $37.05 | $34.66 | $36.68 | +0.71% | 58,560,924 |
| Nov 2025 | $33.21 | $36.55 | $32.94 | $36.42 | +8.10% | 52,225,483 |
| Oct 2025 | $37.15 | $37.33 | $33.40 | $33.69 | -9.58% | 68,233,611 |
| Sep 2025 | $39.29 | $39.55 | $36.64 | $37.26 | -5.84% | 54,354,292 |
| Aug 2025 | $39.71 | $39.85 | $37.40 | $39.57 | +0.71% | 43,196,939 |
| Jul 2025 | $40.80 | $41.60 | $39.03 | $39.29 | -3.77% | 48,334,541 |
| Jun 2025 | $41.07 | $42.22 | $40.01 | $40.83 | -1.45% | 47,476,827 |
| May 2025 | $41.96 | $43.92 | $39.25 | $41.43 | -1.07% | 49,374,464 |
| Apr 2025 | $45.19 | $45.56 | $36.61 | $41.88 | -7.28% | 58,193,726 |
| Mar 2025 | $45.21 | $46.47 | $42.43 | $45.17 | -0.02% | 43,011,715 |
| Feb 2025 | $41.33 | $45.21 | $41.01 | $45.18 | +8.24% | 39,050,012 |
| Jan 2025 | $43.01 | $43.35 | $39.83 | $41.74 | -3.85% | 40,828,299 |
| Dec 2024 | $45.70 | $45.70 | $42.33 | $43.41 | -5.34% | 35,799,326 |
| Nov 2024 | $42.01 | $46.62 | $41.04 | $45.86 | +8.70% | 43,385,833 |
| Oct 2024 | $45.51 | $45.58 | $41.87 | $42.19 | -6.95% | 41,835,460 |
| Sep 2024 | $44.35 | $47.55 | $43.43 | $45.34 | +1.86% | 52,459,627 |
| Aug 2024 | $40.52 | $44.53 | $39.80 | $44.51 | +11.08% | 43,983,657 |
| Jul 2024 | $41.01 | $42.42 | $39.46 | $40.07 | -2.62% | 54,411,662 |
| Jun 2024 | $38.78 | $41.47 | $38.53 | $41.15 | +6.55% | 38,844,644 |
| May 2024 | $37.07 | $40.00 | $36.86 | $38.62 | +1.42% | 52,351,401 |
| Apr 2024 | $37.33 | $38.66 | $35.14 | $38.08 | +1.79% | 60,618,448 |
| Mar 2024 | $35.38 | $38.28 | $34.99 | $37.41 | +5.38% | 53,415,160 |
| Feb 2024 | $35.80 | $36.54 | $34.19 | $35.50 | -1.44% | 59,926,148 |
| Jan 2024 | $38.23 | $39.10 | $35.87 | $36.02 | -5.93% | 70,572,277 |
| Dec 2023 | $33.46 | $38.84 | $33.33 | $38.29 | +14.64% | 61,453,118 |
| Nov 2023 | $31.76 | $34.23 | $30.95 | $33.40 | +5.00% | 59,341,568 |
| Oct 2023 | $35.54 | $36.91 | $31.13 | $31.81 | -10.82% | 61,848,263 |
| Sep 2023 | $40.07 | $40.19 | $35.25 | $35.67 | -10.60% | 42,319,220 |
| Aug 2023 | $40.63 | $41.03 | $37.74 | $39.90 | -2.40% | 49,363,737 |
| Jul 2023 | $42.69 | $44.02 | $40.06 | $40.88 | -4.84% | 38,261,174 |
| Jun 2023 | $39.68 | $43.66 | $39.08 | $42.96 | +8.29% | 47,051,506 |
| May 2023 | $41.35 | $41.93 | $38.37 | $39.67 | -4.02% | 45,818,127 |
| Apr 2023 | $40.99 | $41.85 | $39.56 | $41.33 | +0.66% | 46,105,472 |
| Mar 2023 | $42.87 | $43.52 | $37.68 | $41.06 | -4.15% | 58,940,363 |
| Feb 2023 | $42.37 | $45.46 | $41.85 | $42.84 | +0.59% | 49,965,188 |
| Jan 2023 | $38.96 | $42.63 | $37.25 | $42.59 | +9.97% | 48,875,570 |
| Dec 2022 | $41.81 | $42.14 | $37.77 | $38.73 | -6.61% | 46,741,723 |
| Nov 2022 | $40.14 | $41.49 | $37.18 | $41.47 | +4.30% | 48,385,974 |
| Oct 2022 | $42.42 | $42.87 | $37.22 | $39.76 | -4.68% | 54,053,342 |
| Sep 2022 | $44.60 | $48.33 | $40.42 | $41.71 | -7.04% | 55,299,429 |
| Aug 2022 | $48.14 | $50.65 | $44.72 | $44.87 | -7.29% | 39,188,266 |
| Jul 2022 | $45.97 | $48.89 | $43.54 | $48.40 | +5.13% | 37,873,275 |
| Jun 2022 | $47.89 | $48.43 | $42.00 | $46.04 | -3.68% | 50,528,867 |
| May 2022 | $53.50 | $53.80 | $45.97 | $47.80 | -10.17% | 39,595,691 |
| Apr 2022 | $57.67 | $60.01 | $52.97 | $53.21 | -7.25% | 33,173,055 |
| Mar 2022 | $55.01 | $59.69 | $53.84 | $57.37 | +4.56% | 45,012,287 |
| Feb 2022 | $56.62 | $58.18 | $52.67 | $54.87 | -3.47% | 35,880,866 |
| Jan 2022 | $60.04 | $61.06 | $53.98 | $56.84 | -5.25% | 26,638,238 |
| Dec 2021 | $57.20 | $60.42 | $54.55 | $59.99 | +5.75% | 42,764,997 |
| Nov 2021 | $55.57 | $58.18 | $53.67 | $56.73 | +2.16% | 34,367,551 |
| Oct 2021 | $53.41 | $56.45 | $52.40 | $55.53 | +4.81% | 30,217,121 |
| Sep 2021 | $54.38 | $55.64 | $51.92 | $52.98 | -1.93% | 45,229,901 |
| Aug 2021 | $55.06 | $55.86 | $51.79 | $54.02 | -1.76% | 35,372,974 |
| Jul 2021 | $49.02 | $56.31 | $48.85 | $54.99 | +12.27% | 48,806,196 |
| Jun 2021 | $47.86 | $50.60 | $47.62 | $48.98 | +2.83% | 42,397,925 |
| May 2021 | $46.78 | $47.81 | $44.68 | $47.63 | +2.54% | 31,915,767 |
| Apr 2021 | $44.02 | $47.28 | $43.20 | $46.45 | +5.91% | 39,492,730 |
| Mar 2021 | $41.83 | $46.03 | $41.63 | $43.86 | +6.53% | 49,466,558 |
| Feb 2021 | $38.61 | $43.69 | $37.85 | $41.17 | +7.07% | 32,711,685 |
| Jan 2021 | $38.43 | $39.64 | $36.73 | $38.45 | +0.05% | 32,470,360 |
| Dec 2020 | $39.17 | $41.07 | $36.11 | $38.43 | -0.10% | 41,171,482 |
| Nov 2020 | $31.60 | $41.30 | $31.35 | $38.47 | +23.14% | 52,225,201 |
| Oct 2020 | $32.61 | $35.97 | $29.34 | $31.24 | -4.20% | 46,942,033 |
| Sep 2020 | $34.56 | $36.07 | $31.62 | $32.61 | -6.32% | 48,050,308 |
| Aug 2020 | $35.73 | $36.51 | $33.50 | $34.81 | -3.84% | 29,502,302 |
| Jul 2020 | $37.41 | $39.82 | $34.48 | $36.20 | -3.16% | 35,311,784 |
| Jun 2020 | $36.89 | $42.98 | $35.86 | $37.38 | +1.08% | 48,822,958 |
| May 2020 | $36.57 | $39.53 | $33.36 | $36.98 | -1.31% | 48,952,529 |
| Apr 2020 | $34.62 | $41.88 | $31.09 | $37.47 | +2.55% | 48,893,531 |
| Mar 2020 | $45.33 | $49.46 | $29.20 | $36.54 | -18.76% | 65,950,381 |
| Feb 2020 | $48.13 | $51.25 | $44.02 | $44.98 | -6.12% | 35,826,399 |
| Jan 2020 | $46.72 | $48.43 | $45.42 | $47.91 | +2.59% | 29,833,548 |
| Dec 2019 | $47.96 | $48.14 | $45.40 | $46.70 | -2.81% | 32,345,682 |
| Nov 2019 | $50.27 | $50.61 | $46.95 | $48.05 | -4.38% | 27,741,714 |
| Oct 2019 | $48.38 | $50.59 | $47.80 | $50.25 | +3.65% | 40,146,634 |
| Sep 2019 | $48.06 | $49.07 | $47.13 | $48.48 | +0.62% | 35,652,828 |
| Aug 2019 | $46.18 | $48.43 | $44.45 | $48.18 | +4.60% | 39,389,727 |
| Jul 2019 | $45.21 | $47.39 | $44.22 | $46.06 | +2.61% | 28,187,691 |
| Jun 2019 | $44.96 | $47.11 | $43.94 | $44.89 | +0.25% | 28,125,789 |
| May 2019 | $44.93 | $45.63 | $43.21 | $44.78 | -0.38% | 24,790,316 |
| Apr 2019 | $45.39 | $45.92 | $43.04 | $44.95 | -1.12% | 23,726,254 |
| Mar 2019 | $44.38 | $45.78 | $43.79 | $45.46 | +2.34% | 31,760,812 |
| Feb 2019 | $43.90 | $45.06 | $42.66 | $44.42 | +1.53% | 28,600,311 |
| Jan 2019 | $39.24 | $43.88 | $38.18 | $43.75 | +10.42% | 33,241,820 |
| Dec 2018 | $42.73 | $42.98 | $38.14 | $39.62 | -7.04% | 51,303,582 |
| Nov 2018 | $39.32 | $42.64 | $38.46 | $42.62 | +8.75% | 32,891,764 |
| Oct 2018 | $40.44 | $41.13 | $37.87 | $39.19 | -3.07% | 39,794,724 |
| Sep 2018 | $39.85 | $41.04 | $39.44 | $40.43 | +1.15% | 29,878,309 |
| Aug 2018 | $38.17 | $40.26 | $37.92 | $39.97 | +3.87% | 27,554,995 |
| Jul 2018 | $37.54 | $38.80 | $36.40 | $38.48 | +2.50% | 29,310,119 |
| Jun 2018 | $36.72 | $37.81 | $36.00 | $37.54 | +2.93% | 35,091,387 |
| May 2018 | $36.15 | $36.77 | $34.48 | $36.47 | +0.89% | 28,786,045 |
| Apr 2018 | $35.53 | $36.50 | $34.94 | $36.15 | +1.49% | 29,076,579 |
| Mar 2018 | $33.50 | $36.01 | $33.04 | $35.62 | +5.95% | 33,135,759 |
| Feb 2018 | $36.50 | $36.67 | $32.88 | $33.62 | -7.97% | 37,075,583 |
| Jan 2018 | $38.57 | $38.64 | $35.53 | $36.53 | -5.17% | 31,129,216 |
| Dec 2017 | $39.46 | $39.77 | $37.68 | $38.52 | -2.06% | 27,892,216 |
| Nov 2017 | $38.86 | $40.33 | $37.85 | $39.33 | +1.39% | 35,982,318 |
| Oct 2017 | $38.07 | $39.17 | $37.55 | $38.79 | +2.00% | 26,926,631 |
| Sep 2017 | $38.88 | $39.87 | $37.65 | $38.03 | -2.04% | 25,957,442 |
| Aug 2017 | $39.18 | $39.56 | $38.40 | $38.82 | -0.69% | 28,164,208 |
| Jul 2017 | $39.11 | $39.71 | $37.37 | $39.09 | +0.31% | 23,424,973 |
| Jun 2017 | $38.57 | $40.71 | $38.29 | $38.97 | +0.93% | 29,675,257 |
| May 2017 | $37.32 | $38.67 | $36.86 | $38.61 | +3.40% | 29,587,504 |
| Apr 2017 | $36.26 | $37.54 | $35.43 | $37.34 | +2.98% | 24,348,563 |
| Mar 2017 | $36.21 | $36.72 | $34.73 | $36.26 | -0.66% | 31,110,601 |
| Feb 2017 | $34.83 | $36.59 | $34.41 | $36.50 | +4.43% | 27,855,559 |
| Jan 2017 | $36.67 | $36.79 | $34.58 | $34.95 | -4.19% | 32,661,306 |
| Dec 2016 | $33.93 | $36.51 | $33.32 | $36.48 | +7.17% | 32,793,790 |
| Nov 2016 | $34.89 | $35.24 | $32.85 | $34.04 | -2.66% | 40,398,846 |
| Oct 2016 | $35.84 | $35.84 | $32.79 | $34.97 | -2.83% | 34,107,039 |
| Sep 2016 | $36.21 | $37.07 | $34.11 | $35.99 | -0.53% | 36,620,500 |
| Aug 2016 | $37.38 | $37.81 | $35.48 | $36.18 | -2.82% | 33,064,100 |
| Jul 2016 | $36.92 | $37.65 | $35.43 | $37.23 | +0.84% | 31,734,700 |
| Jun 2016 | $35.74 | $36.93 | $32.97 | $36.92 | +2.47% | 51,422,200 |
| May 2016 | $34.95 | $37.66 | $34.79 | $36.03 | +3.18% | 30,533,000 |
| Apr 2016 | $38.44 | $38.61 | $34.23 | $34.92 | -9.37% | 38,001,800 |
| Mar 2016 | $34.48 | $38.60 | $34.33 | $38.53 | +12.23% | 95,801,800 |
| Feb 2016 | $35.34 | $37.19 | $32.90 | $34.33 | -3.54% | 37,704,700 |
| Jan 2016 | $37.52 | $37.63 | $34.19 | $35.59 | -5.27% | 34,982,400 |
| Dec 2015 | $37.07 | $38.07 | $35.16 | $37.57 | +1.79% | 33,338,900 |
| Nov 2015 | $34.70 | $37.96 | $33.18 | $36.91 | +7.11% | 33,844,100 |
| Oct 2015 | $34.60 | $37.20 | $34.23 | $34.46 | -0.06% | 37,128,900 |
| Sep 2015 | $31.63 | $34.64 | $30.92 | $34.48 | +6.75% | 33,098,300 |
| Aug 2015 | $33.89 | $35.68 | $30.03 | $32.30 | -4.47% | 42,962,900 |
| Jul 2015 | $32.13 | $34.06 | $31.98 | $33.81 | +5.56% | 35,931,200 |
| Jun 2015 | $32.63 | $33.74 | $31.05 | $32.03 | -1.63% | 42,228,800 |
| May 2015 | $32.82 | $33.96 | $32.12 | $32.56 | -0.64% | 29,630,300 |
| Apr 2015 | $34.03 | $34.36 | $32.18 | $32.77 | -3.70% | 30,928,200 |
| Mar 2015 | $31.92 | $35.49 | $31.40 | $34.03 | +6.54% | 46,239,400 |
| Feb 2015 | $33.25 | $33.48 | $31.41 | $31.94 | -3.97% | 33,200,800 |
| Jan 2015 | $31.00 | $34.88 | $30.82 | $33.26 | +7.92% | 40,870,800 |
| Dec 2014 | $30.78 | $31.93 | $29.96 | $30.82 | +0.13% | 30,125,100 |
| Nov 2014 | $30.31 | $31.19 | $29.47 | $30.78 | +1.82% | 24,394,700 |
| Oct 2014 | $27.26 | $30.23 | $27.15 | $30.23 | +10.94% | 38,543,200 |
| Sep 2014 | $29.95 | $30.38 | $26.97 | $27.25 | -8.92% | 29,098,600 |
| Aug 2014 | $28.99 | $30.25 | $28.71 | $29.92 | +2.89% | 23,026,200 |
| Jul 2014 | $28.70 | $29.38 | $28.12 | $29.08 | +1.57% | 24,493,700 |
| Jun 2014 | $27.55 | $28.75 | $27.07 | $28.63 | +4.03% | 26,340,700 |
| May 2014 | $25.97 | $27.88 | $25.51 | $27.52 | +6.42% | 35,190,400 |
| Apr 2014 | $25.83 | $26.05 | $25.18 | $25.86 | +0.12% | 29,229,400 |
| Mar 2014 | $25.65 | $26.77 | $25.04 | $25.83 | +0.08% | 31,230,800 |
| Feb 2014 | $24.27 | $26.52 | $23.75 | $25.81 | +6.04% | 41,202,900 |
| Jan 2014 | $23.31 | $24.65 | $23.10 | $24.34 | +4.24% | 34,095,600 |
| Dec 2013 | $23.21 | $24.98 | $22.85 | $23.35 | +0.34% | 35,811,900 |
| Nov 2013 | $24.88 | $25.11 | $23.13 | $23.27 | -6.21% | 22,396,800 |
| Oct 2013 | $23.70 | $25.42 | $23.25 | $24.81 | +4.68% | 34,926,500 |
| Sep 2013 | $22.78 | $25.08 | $21.96 | $23.70 | +4.91% | 32,510,800 |
| Aug 2013 | $25.18 | $25.33 | $22.22 | $22.59 | -9.78% | 35,940,000 |
| Jul 2013 | $25.57 | $26.35 | $24.83 | $25.04 | -1.77% | 36,029,200 |
| Jun 2013 | $24.49 | $25.75 | $23.02 | $25.49 | +4.60% | 45,139,400 |
| May 2013 | $24.55 | $27.04 | $24.27 | $24.37 | -0.85% | 48,041,800 |
| Apr 2013 | $24.15 | $25.04 | $23.97 | $24.58 | +1.61% | 29,422,000 |
| Mar 2013 | $23.83 | $24.75 | $23.61 | $24.19 | +1.38% | 36,734,700 |
| Feb 2013 | $23.96 | $25.18 | $22.18 | $23.86 | -0.13% | 52,319,400 |
| Jan 2013 | $24.13 | $25.00 | $22.68 | $23.89 | +0.46% | 44,513,000 |
| Dec 2012 | $22.99 | $23.92 | $22.52 | $23.78 | +3.35% | 38,550,900 |
| Nov 2012 | $24.24 | $25.09 | $22.31 | $23.01 | -5.19% | 43,922,300 |
| Oct 2012 | $24.85 | $24.93 | $23.77 | $24.27 | -2.22% | 42,795,900 |
| Sep 2012 | $25.27 | $26.55 | $24.76 | $24.82 | -1.70% | 49,990,700 |
| Aug 2012 | $26.65 | $26.92 | $24.77 | $25.25 | -5.11% | 40,959,300 |
| Jul 2012 | $25.86 | $27.75 | $25.42 | $26.61 | +2.98% | 44,081,700 |
| Jun 2012 | $25.72 | $26.37 | $24.62 | $25.84 | -0.23% | 64,557,100 |
| May 2012 | $25.17 | $27.20 | $25.17 | $25.90 | -1.63% | 89,693,300 |
| Apr 2012 | $26.63 | $27.03 | $25.57 | $26.33 | -1.42% | 41,102,800 |
| Mar 2012 | $25.04 | $26.80 | $25.00 | $26.71 | +6.75% | 45,229,000 |
| Feb 2012 | $26.09 | $26.50 | $24.84 | $25.02 | -3.84% | 39,472,300 |
| Jan 2012 | $25.65 | $26.09 | $23.57 | $26.02 | +3.67% | 42,157,700 |
| Dec 2011 | $23.42 | $25.47 | $22.83 | $25.10 | +6.81% | 35,360,600 |
| Nov 2011 | $24.06 | $25.57 | $22.21 | $23.50 | -5.74% | 41,143,600 |
| Oct 2011 | $22.04 | $25.67 | $20.04 | $24.93 | +12.60% | 54,710,600 |
| Sep 2011 | $26.81 | $26.98 | $22.14 | $22.14 | -17.11% | 57,546,600 |
| Aug 2011 | $26.33 | $26.76 | $21.18 | $26.71 | +1.52% | 89,199,500 |
| Jul 2011 | $24.57 | $27.26 | $24.52 | $26.31 | +7.17% | 67,165,700 |
| Jun 2011 | $26.01 | $26.10 | $23.85 | $24.55 | -5.79% | 44,645,000 |
| May 2011 | $25.90 | $26.46 | $24.75 | $26.06 | +0.66% | 34,662,600 |
| Apr 2011 | $24.48 | $26.18 | $23.42 | $25.89 | +6.24% | 27,418,500 |
| Mar 2011 | $24.31 | $24.42 | $22.78 | $24.37 | +0.21% | 33,709,000 |
| Feb 2011 | $23.67 | $24.39 | $23.06 | $24.32 | +3.58% | 29,322,700 |
| Jan 2011 | $23.77 | $23.94 | $22.19 | $23.48 | -0.17% | 39,425,200 |
| Dec 2010 | $22.62 | $23.67 | $22.12 | $23.52 | +5.47% | 30,796,200 |
| Nov 2010 | $22.70 | $24.10 | $21.26 | $22.30 | -0.80% | 44,340,500 |
| Oct 2010 | $21.35 | $22.98 | $20.99 | $22.48 | +6.44% | 41,081,900 |
| Sep 2010 | $20.96 | $22.26 | $20.40 | $21.12 | +2.62% | 54,528,300 |
| Aug 2010 | $21.52 | $21.99 | $19.50 | $20.58 | -2.51% | 35,618,900 |
| Jul 2010 | $19.10 | $21.71 | $17.93 | $21.11 | +10.35% | 48,305,300 |
| Jun 2010 | $20.11 | $21.16 | $17.78 | $19.13 | -5.90% | 66,860,800 |
| May 2010 | $20.51 | $21.82 | $18.29 | $20.33 | +0.10% | 60,892,400 |
| Apr 2010 | $17.78 | $21.50 | $17.57 | $20.31 | +15.14% | 58,761,100 |
| Mar 2010 | $16.84 | $18.26 | $16.48 | $17.64 | +5.00% | 42,589,600 |
| Feb 2010 | $15.67 | $16.95 | $14.47 | $16.80 | +7.97% | 47,119,500 |
| Jan 2010 | $16.56 | $16.71 | $14.85 | $15.56 | -5.35% | 35,191,800 |
| Dec 2009 | $14.95 | $17.26 | $14.77 | $16.44 | +9.82% | 38,966,500 |
| Nov 2009 | $14.45 | $15.83 | $14.00 | $14.97 | +4.10% | 48,495,200 |
| Oct 2009 | $15.64 | $15.80 | $13.93 | $14.38 | -8.64% | 70,989,300 |
| Sep 2009 | $12.75 | $16.23 | $11.93 | $15.74 | +23.06% | 69,921,700 |
| Aug 2009 | $10.60 | $14.00 | $10.35 | $12.79 | +22.39% | 74,959,000 |
| Jul 2009 | $10.37 | $10.92 | $9.06 | $10.45 | +1.16% | 69,960,200 |
| Jun 2009 | $11.23 | $11.92 | $9.64 | $10.33 | -6.09% | 65,857,000 |
| May 2009 | $10.00 | $11.12 | $8.85 | $11.00 | +9.24% | 102,993,200 |
| Apr 2009 | $8.39 | $10.99 | $7.93 | $10.07 | +16.96% | 123,473,900 |
| Mar 2009 | $7.85 | $9.09 | $6.73 | $8.61 | +8.85% | 126,012,400 |
| Feb 2009 | $11.25 | $12.00 | $7.76 | $7.91 | -32.57% | 91,743,100 |
| Jan 2009 | $14.25 | $14.27 | $10.48 | $11.73 | -14.94% | 80,051,400 |
| Dec 2008 | $14.90 | $16.52 | $12.09 | $13.79 | -8.86% | 97,426,000 |
| Nov 2008 | $19.74 | $19.74 | $10.00 | $15.13 | -23.43% | 81,071,000 |
| Oct 2008 | $25.50 | $25.50 | $15.26 | $19.76 | -24.44% | 81,561,300 |
| Sep 2008 | $25.05 | $28.50 | $21.42 | $26.15 | +5.53% | 47,156,900 |
| Aug 2008 | $25.20 | $26.88 | $24.06 | $24.78 | -2.98% | 35,950,400 |
| Jul 2008 | $22.13 | $26.00 | $21.71 | $25.54 | +14.12% | 43,578,600 |
| Jun 2008 | $24.74 | $25.70 | $22.11 | $22.38 | -9.54% | 34,381,600 |
| May 2008 | $25.43 | $25.80 | $23.76 | $24.74 | -2.14% | 29,582,700 |
| Apr 2008 | $24.93 | $25.95 | $23.43 | $25.28 | +3.10% | 31,297,300 |
| Mar 2008 | $22.42 | $25.91 | $21.97 | $24.52 | +9.71% | 48,172,800 |
| Feb 2008 | $22.27 | $23.69 | $22.01 | $22.35 | -2.10% | 40,655,500 |
| Jan 2008 | $19.80 | $23.86 | $18.29 | $22.83 | +15.01% | 55,188,300 |
| Dec 2007 | $21.83 | $22.81 | $19.51 | $19.85 | -9.90% | 26,419,200 |
| Nov 2007 | $23.57 | $23.57 | $20.28 | $22.03 | -7.20% | 37,532,200 |
| Oct 2007 | $24.38 | $26.12 | $22.41 | $23.74 | -2.38% | 21,089,000 |
| Sep 2007 | $25.11 | $25.40 | $22.85 | $24.32 | -3.15% | 20,070,700 |
| Aug 2007 | $22.91 | $25.56 | $21.03 | $25.11 | +8.75% | 43,327,100 |
| Jul 2007 | $26.49 | $27.68 | $23.03 | $23.09 | -12.21% | 30,212,900 |
| Jun 2007 | $30.41 | $30.50 | $25.76 | $26.30 | -13.37% | 33,611,800 |
| May 2007 | $30.04 | $30.82 | $27.96 | $30.36 | +1.07% | 32,021,800 |
| Apr 2007 | $30.73 | $31.24 | $29.64 | $30.04 | -1.89% | 18,419,400 |
| Mar 2007 | $32.36 | $32.66 | $30.01 | $30.62 | -6.22% | 31,373,500 |
| Feb 2007 | $32.80 | $34.10 | $32.13 | $32.65 | -0.43% | 25,907,100 |
| Jan 2007 | $32.02 | $32.92 | $30.53 | $32.79 | +3.15% | 23,608,100 |
| Dec 2006 | $33.60 | $33.75 | $30.96 | $31.79 | -5.33% | 18,554,600 |
| Nov 2006 | $32.38 | $33.60 | $30.40 | $33.58 | +3.74% | 24,690,600 |
| Oct 2006 | $30.21 | $32.55 | $29.95 | $32.37 | +7.19% | 17,930,600 |
| Sep 2006 | $30.51 | $30.81 | $29.61 | $30.20 | -1.02% | 11,270,300 |
| Aug 2006 | $28.00 | $30.81 | $27.33 | $30.51 | +9.55% | 19,058,000 |
| Jul 2006 | $28.01 | $28.65 | $26.97 | $27.85 | -0.57% | 9,500,200 |
| Jun 2006 | $27.00 | $28.18 | $26.47 | $28.01 | +3.70% | 15,335,500 |
| May 2006 | $27.30 | $28.00 | $25.50 | $27.01 | -0.66% | 23,174,800 |
| Apr 2006 | $28.56 | $28.82 | $26.82 | $27.19 | -4.73% | 15,957,400 |
| Mar 2006 | $26.75 | $29.05 | $26.54 | $28.54 | +6.69% | 14,393,400 |
| Feb 2006 | $25.31 | $27.19 | $24.56 | $26.75 | +5.27% | 15,061,200 |
| Jan 2006 | $23.57 | $25.75 | $23.41 | $25.41 | +8.40% | 19,348,000 |
| Dec 2005 | $22.50 | $23.67 | $22.50 | $23.44 | +4.69% | 19,187,300 |
| Nov 2005 | $22.03 | $22.99 | $21.28 | $22.39 | +1.17% | 14,016,900 |
| Oct 2005 | $23.72 | $23.97 | $20.88 | $22.13 | -6.62% | 21,044,300 |
| Sep 2005 | $23.73 | $24.35 | $22.70 | $23.70 | +0.08% | 10,823,200 |
| Aug 2005 | $25.60 | $25.97 | $22.82 | $23.68 | -6.95% | 13,005,300 |
| Jul 2005 | $24.02 | $25.62 | $23.90 | $25.45 | +5.82% | 12,658,800 |
| Jun 2005 | $23.15 | $24.15 | $22.94 | $24.05 | +4.34% | 13,483,500 |
| May 2005 | $22.21 | $23.96 | $22.04 | $23.05 | +4.06% | 12,418,900 |
| Apr 2005 | $21.37 | $22.39 | $20.57 | $22.15 | +6.13% | 12,273,300 |
| Mar 2005 | $22.10 | $23.06 | $20.55 | $20.87 | -5.57% | 11,599,300 |
| Feb 2005 | $22.25 | $22.98 | $21.63 | $22.10 | -0.54% | 13,020,900 |
| Jan 2005 | $24.68 | $24.75 | $21.56 | $22.22 | -10.40% | 11,580,300 |
| Dec 2004 | $22.99 | $24.80 | $22.78 | $24.80 | +7.87% | 9,123,400 |
| Nov 2004 | $21.24 | $23.27 | $21.02 | $22.99 | +9.06% | 10,932,900 |
| Oct 2004 | $19.89 | $21.30 | $19.51 | $21.08 | +6.30% | 12,788,900 |
| Sep 2004 | $21.15 | $21.37 | $19.23 | $19.83 | -6.59% | 14,208,800 |
| Aug 2004 | $19.48 | $21.38 | $19.31 | $21.23 | +9.49% | 9,941,000 |
| Jul 2004 | $19.78 | $20.15 | $18.83 | $19.39 | -1.97% | 10,297,900 |
| Jun 2004 | $19.79 | $19.98 | $19.02 | $19.78 | -0.80% | 12,540,000 |
| May 2004 | $18.05 | $19.99 | $17.94 | $19.94 | +11.09% | 12,357,900 |
| Apr 2004 | $19.65 | $19.98 | $17.10 | $17.95 | -8.51% | 18,621,800 |
| Mar 2004 | $18.87 | $19.70 | $18.86 | $19.62 | +3.97% | 11,303,100 |
| Feb 2004 | $18.73 | $19.17 | $18.35 | $18.87 | +2.00% | 7,971,700 |
| Jan 2004 | $19.23 | $19.41 | $17.85 | $18.50 | -3.65% | 9,364,800 |
| Dec 2003 | $18.48 | $19.53 | $18.46 | $19.20 | +4.07% | 7,680,300 |
| Nov 2003 | $17.50 | $18.50 | $17.50 | $18.45 | +5.73% | 6,623,400 |
| Oct 2003 | $18.30 | $18.70 | $17.39 | $17.45 | -4.70% | 9,378,000 |
| Sep 2003 | $18.63 | $18.96 | $17.75 | $18.31 | -0.05% | 8,898,800 |
| Aug 2003 | $17.85 | $18.35 | $17.51 | $18.32 | +1.61% | 8,257,500 |
| Jul 2003 | $17.29 | $18.48 | $17.07 | $18.03 | +4.70% | 7,606,400 |
| Jun 2003 | $17.02 | $17.49 | $16.68 | $17.22 | +0.70% | 8,396,300 |
| May 2003 | $16.70 | $17.72 | $16.40 | $17.10 | +2.46% | 8,880,700 |
| Apr 2003 | $15.98 | $17.15 | $15.98 | $16.69 | +4.44% | 8,309,500 |
| Mar 2003 | $15.58 | $16.76 | $15.21 | $15.98 | +2.63% | 6,296,300 |
| Feb 2003 | $15.98 | $16.02 | $15.13 | $15.57 | -2.63% | 6,054,200 |
| Jan 2003 | $16.37 | $16.49 | $15.30 | $15.99 | -2.26% | 18,190,900 |
| Dec 2002 | $15.58 | $16.42 | $15.27 | $16.36 | +5.41% | 8,148,300 |
| Nov 2002 | $14.41 | $15.90 | $14.40 | $15.52 | +7.55% | 5,936,100 |
| Oct 2002 | $15.95 | $16.02 | $13.66 | $14.43 | -9.30% | 11,360,900 |
| Sep 2002 | $16.62 | $16.62 | $15.45 | $15.91 | -4.21% | 5,339,700 |
| Aug 2002 | $16.05 | $16.65 | $15.00 | $16.61 | +2.53% | 5,908,300 |
| Jul 2002 | $15.75 | $16.36 | $13.18 | $16.20 | +2.86% | 15,140,500 |
| Jun 2002 | $15.80 | $16.05 | $15.50 | $15.75 | -0.63% | 8,106,000 |
| May 2002 | $16.70 | $16.77 | $15.23 | $15.85 | -5.09% | 8,811,300 |
| Apr 2002 | $15.65 | $16.81 | $15.23 | $16.70 | +5.43% | 11,094,200 |
| Mar 2002 | $14.15 | $16.01 | $14.11 | $15.84 | +12.34% | 6,999,400 |
| Feb 2002 | $14.24 | $14.32 | $13.94 | $14.10 | -1.67% | 6,800,400 |
| Jan 2002 | $14.48 | $14.60 | $14.00 | $14.34 | -0.42% | 12,787,200 |
| Dec 2001 | $14.40 | $14.85 | $14.25 | $14.40 | +0.07% | 5,711,000 |
| Nov 2001 | $14.25 | $14.53 | $13.93 | $14.39 | +0.70% | 5,365,400 |
| Oct 2001 | $14.30 | $14.77 | $13.86 | $14.29 | +0.07% | 12,780,000 |
| Sep 2001 | $14.45 | $14.60 | $13.74 | $14.28 | -1.52% | 6,078,500 |
| Aug 2001 | $14.02 | $14.54 | $13.86 | $14.50 | +3.57% | 5,668,100 |
| Jul 2001 | $14.25 | $14.31 | $13.70 | $14.00 | -2.44% | 9,351,300 |
| Jun 2001 | $13.26 | $14.38 | $13.20 | $14.35 | +9.04% | 5,672,900 |
| May 2001 | $12.72 | $13.54 | $12.66 | $13.16 | +3.05% | 5,774,300 |
| Apr 2001 | $12.45 | $12.99 | $11.90 | $12.77 | +0.55% | 7,181,600 |
| Mar 2001 | $12.00 | $12.70 | $11.89 | $12.70 | +5.31% | 6,015,600 |
| Feb 2001 | $11.30 | $12.09 | $11.15 | $12.06 | +9.44% | 6,181,500 |
| Jan 2001 | $10.81 | $11.80 | $10.56 | $11.02 | +1.92% | 6,357,000 |
| Dec 2000 | $9.44 | $11.13 | $9.38 | $10.81 | +14.57% | 6,667,500 |
| Nov 2000 | $10.38 | $10.38 | $9.38 | $9.44 | -10.12% | 10,750,600 |
| Oct 2000 | $10.94 | $10.94 | $9.94 | $10.50 | -3.45% | 4,777,400 |
| Sep 2000 | $10.75 | $11.06 | $10.69 | $10.88 | +0.58% | 4,574,900 |
| Aug 2000 | $11.44 | $11.69 | $10.81 | $10.81 | -5.98% | 5,249,300 |
| Jul 2000 | $11.13 | $11.75 | $11.06 | $11.50 | +4.40% | 4,069,400 |
| Jun 2000 | $10.69 | $11.75 | $10.69 | $11.02 | +2.47% | 5,442,500 |
| May 2000 | $10.06 | $11.06 | $9.94 | $10.75 | +7.50% | 4,771,600 |
| Apr 2000 | $10.06 | $10.25 | $9.75 | $10.00 | -0.62% | 10,452,500 |
| Mar 2000 | $10.00 | $10.06 | $9.50 | $10.06 | +0.63% | 4,429,500 |
| Feb 2000 | $9.63 | $10.38 | $9.56 | $10.00 | +3.90% | 4,181,700 |
| Jan 2000 | $9.94 | $10.50 | $9.44 | $9.63 | -2.53% | 7,381,900 |
| Dec 1999 | $10.81 | $10.88 | $9.13 | $9.88 | -8.67% | 6,326,000 |
| Nov 1999 | $10.88 | $11.19 | $10.56 | $10.81 | -1.14% | 3,561,600 |
| Oct 1999 | $11.06 | $11.63 | $10.50 | $10.94 | -2.23% | 6,273,800 |
| Sep 1999 | $11.31 | $11.44 | $10.81 | $11.19 | -0.56% | 3,556,400 |
| Aug 1999 | $11.38 | $11.69 | $10.75 | $11.25 | -1.64% | 4,092,200 |
| Jul 1999 | $11.81 | $12.06 | $11.19 | $11.44 | -2.66% | 6,093,900 |
| Jun 1999 | $11.06 | $11.94 | $10.94 | $11.75 | +6.21% | 4,832,800 |
| May 1999 | $11.00 | $11.25 | $10.81 | $11.06 | +1.72% | 4,571,500 |
| Apr 1999 | $10.19 | $11.44 | $9.81 | $10.88 | +6.10% | 8,484,000 |
| Mar 1999 | $9.88 | $10.38 | $9.06 | $10.25 | +3.80% | 6,572,000 |
| Feb 1999 | $9.94 | $10.38 | $9.50 | $9.88 | 0.00% | 7,017,200 |
| Jan 1999 | $10.25 | $11.25 | $9.81 | $9.88 | -4.24% | 8,106,800 |
| Dec 1998 | $10.69 | $11.06 | $10.06 | $10.31 | -4.62% | 7,950,100 |
| Nov 1998 | $11.19 | $12.00 | $10.19 | $10.81 | -2.81% | 5,981,000 |
| Oct 1998 | $11.44 | $11.81 | $10.56 | $11.13 | -2.20% | 6,672,700 |
| Sep 1998 | $11.75 | $12.38 | $10.69 | $11.38 | -2.15% | 6,458,400 |
| Aug 1998 | $12.69 | $13.00 | $11.63 | $11.63 | -7.46% | 5,761,800 |
| Jul 1998 | $13.94 | $14.06 | $12.56 | $12.56 | -9.46% | 8,625,000 |
| Jun 1998 | $14.00 | $14.31 | $13.63 | $13.88 | -1.77% | 4,771,100 |
| May 1998 | $13.63 | $14.13 | $13.50 | $14.13 | +4.15% | 4,429,200 |
| Apr 1998 | $14.44 | $14.50 | $13.31 | $13.56 | -6.47% | 5,189,000 |
| Mar 1998 | $14.06 | $14.56 | $13.75 | $14.50 | +3.57% | 5,718,700 |
| Feb 1998 | $13.94 | $14.38 | $13.88 | $14.00 | +0.90% | 5,146,600 |
| Jan 1998 | $14.06 | $14.81 | $13.88 | $13.88 | -0.45% | 5,198,000 |
| Dec 1997 | $14.81 | $14.94 | $13.63 | $13.94 | -5.11% | 6,131,700 |
| Nov 1997 | $13.94 | $14.81 | $13.75 | $14.69 | +5.86% | 4,789,300 |
| Oct 1997 | $15.06 | $15.25 | $13.56 | $13.88 | -7.50% | 4,382,600 |
| Sep 1997 | $14.13 | $15.38 | $13.94 | $15.00 | +6.19% | 4,459,700 |
| Aug 1997 | $14.25 | $14.44 | $13.88 | $14.13 | -1.74% | 4,287,900 |
| Jul 1997 | $14.31 | $15.13 | $14.13 | $14.38 | +1.32% | 5,886,100 |
| Jun 1997 | $14.75 | $15.13 | $14.19 | $14.19 | -3.81% | 3,719,800 |
| May 1997 | $13.75 | $14.88 | $13.63 | $14.75 | +7.27% | 3,007,300 |
| Apr 1997 | $14.25 | $14.75 | $13.38 | $13.75 | -6.78% | 5,475,700 |
| Mar 1997 | $14.88 | $15.38 | $14.63 | $14.75 | -1.67% | 3,970,800 |
| Feb 1997 | $15.38 | $15.63 | $14.75 | $15.00 | -3.23% | 4,533,000 |
| Jan 1997 | $15.50 | $16.00 | $14.75 | $15.50 | 0.00% | 6,766,800 |
| Dec 1996 | $14.75 | $15.81 | $14.63 | $15.50 | +5.08% | 2,566,100 |
| Nov 1996 | $14.13 | $14.88 | $13.88 | $14.75 | +4.42% | 3,760,500 |
| Oct 1996 | $13.88 | $14.25 | $13.63 | $14.13 | +0.89% | 3,707,200 |
| Sep 1996 | $13.75 | $14.00 | $13.50 | $14.00 | +2.75% | 2,394,100 |
| Aug 1996 | $13.63 | $13.88 | $13.38 | $13.63 | 0.00% | 2,379,100 |
| Jul 1996 | $14.50 | $14.50 | $13.13 | $13.63 | -5.22% | 7,394,600 |
| Jun 1996 | $14.63 | $15.00 | $14.25 | $14.38 | -1.71% | 1,980,100 |
| May 1996 | $14.25 | $15.25 | $14.25 | $14.63 | +2.63% | 2,050,700 |
| Apr 1996 | $14.75 | $14.75 | $14.00 | $14.25 | -2.56% | 1,518,000 |
| Mar 1996 | $15.25 | $15.63 | $14.50 | $14.63 | -4.88% | 2,697,800 |
| Feb 1996 | $15.00 | $15.63 | $14.13 | $15.38 | +2.50% | 1,818,400 |
| Jan 1996 | $14.88 | $15.25 | $14.13 | $15.00 | 0.00% | 2,397,100 |
| Dec 1995 | $14.00 | $15.00 | $14.00 | $15.00 | +6.19% | 1,918,300 |
| Nov 1995 | $13.75 | $14.13 | $13.25 | $14.13 | +2.73% | 1,404,700 |
| Oct 1995 | $14.13 | $14.25 | $13.50 | $13.75 | -3.51% | 2,328,300 |
| Sep 1995 | $14.13 | $15.00 | $13.88 | $14.25 | +0.88% | 2,591,000 |
| Aug 1995 | $14.38 | $14.50 | $13.63 | $14.13 | -0.88% | 1,786,500 |
| Jul 1995 | $14.75 | $14.88 | $13.50 | $14.25 | -3.39% | 2,903,200 |
| Jun 1995 | $14.13 | $15.25 | $14.00 | $14.75 | +5.36% | 1,319,800 |
| May 1995 | $14.00 | $15.38 | $13.75 | $14.00 | 0.00% | 1,881,200 |
| Apr 1995 | $14.00 | $14.00 | $13.50 | $14.00 | +0.90% | 988,000 |
| Mar 1995 | $14.13 | $14.13 | $13.38 | $13.88 | -1.77% | 1,022,700 |
| Feb 1995 | $13.75 | $14.13 | $13.00 | $14.13 | +4.63% | 989,600 |
| Jan 1995 | $14.25 | $14.63 | $13.00 | $13.50 | -6.09% | 1,118,000 |
| Dec 1994 | $13.00 | $14.50 | $12.75 | $14.38 | +9.52% | 2,037,700 |
| Nov 1994 | $12.63 | $13.50 | $12.38 | $13.13 | +3.96% | 1,331,800 |
| Oct 1994 | $13.63 | $13.75 | $12.25 | $12.63 | -8.18% | 1,723,200 |
| Sep 1994 | $13.38 | $13.75 | $13.13 | $13.75 | +3.77% | 923,300 |
| Aug 1994 | $13.88 | $13.88 | $13.00 | $13.25 | -4.50% | 1,108,300 |
| Jul 1994 | $14.00 | $14.25 | $13.13 | $13.88 | -0.89% | 1,252,400 |
| Jun 1994 | $14.63 | $14.88 | $13.88 | $14.00 | -4.27% | 3,394,500 |
| May 1994 | $14.75 | $15.13 | $14.00 | $14.63 | -0.85% | 1,015,400 |
| Apr 1994 | $13.88 | $15.13 | $13.38 | $14.75 | +5.36% | 838,100 |
| Mar 1994 | $14.00 | $15.88 | $13.63 | $14.00 | 0.00% | 1,468,900 |
| Feb 1994 | $14.50 | $14.50 | $13.13 | $14.00 | -2.61% | 1,360,300 |
| Jan 1994 | $14.25 | $14.38 | $12.75 | $14.38 | +0.88% | 1,210,400 |
| Dec 1993 | $13.75 | $14.25 | $12.63 | $14.25 | +3.64% | 1,802,800 |
| Nov 1993 | $16.13 | $16.13 | $13.50 | $13.75 | -14.06% | 1,110,100 |
| Oct 1993 | $16.13 | $16.88 | $14.88 | $16.00 | -2.29% | 2,453,200 |
| Sep 1993 | $14.63 | $16.63 | $14.50 | $16.38 | +11.97% | 1,470,500 |
| Aug 1993 | $14.13 | $15.13 | $13.88 | $14.63 | +4.46% | 1,107,300 |
| Jul 1993 | $13.50 | $14.25 | $13.38 | $14.00 | +3.70% | 2,770,700 |
| Jun 1993 | $13.25 | $14.63 | $12.50 | $13.50 | +1.89% | 1,624,600 |
| May 1993 | $13.31 | $14.25 | $13.00 | $13.25 | -0.47% | 825,900 |
| Apr 1993 | $14.50 | $14.50 | $13.00 | $13.31 | -7.79% | 1,098,200 |
| Mar 1993 | $13.25 | $14.81 | $13.06 | $14.44 | +9.48% | 2,095,000 |
| Feb 1993 | $13.00 | $13.44 | $11.88 | $13.19 | +0.96% | 1,145,400 |
| Jan 1993 | $12.56 | $13.38 | $12.19 | $13.06 | +3.47% | 1,486,000 |
| Dec 1992 | $11.38 | $12.69 | $11.38 | $12.63 | +10.38% | 1,273,600 |
| Nov 1992 | $11.44 | $11.56 | $11.31 | $11.44 | 0.00% | 768,800 |
| Oct 1992 | $11.88 | $11.94 | $10.88 | $11.44 | -4.19% | 756,000 |
| Sep 1992 | $11.75 | $12.19 | $10.63 | $11.94 | +1.60% | 1,017,800 |
| Aug 1992 | $10.63 | $11.88 | $10.56 | $11.75 | +10.59% | 798,000 |
| Jul 1992 | $10.69 | $10.81 | $10.56 | $10.63 | +0.59% | 935,200 |
| Jun 1992 | $10.38 | $10.75 | $10.31 | $10.56 | +2.42% | 786,400 |
| May 1992 | $10.19 | $10.81 | $10.06 | $10.31 | +1.23% | 1,094,400 |
| Apr 1992 | $10.13 | $10.25 | $9.75 | $10.19 | +0.62% | 687,000 |
| Mar 1992 | $10.38 | $10.69 | $10.06 | $10.13 | -1.82% | 882,600 |
| Feb 1992 | $10.56 | $11.50 | $10.31 | $10.31 | -1.79% | 1,109,400 |
| Jan 1992 | $10.31 | $10.50 | $10.00 | $10.50 | +1.82% | 2,853,400 |
| Dec 1991 | $9.19 | $10.44 | $8.88 | $10.31 | +12.24% | 972,600 |
| Nov 1991 | $9.44 | $9.50 | $9.13 | $9.19 | -2.00% | 531,000 |
| Oct 1991 | $9.50 | $9.81 | $9.13 | $9.38 | -1.96% | 599,000 |
| Sep 1991 | $8.88 | $9.56 | $8.69 | $9.56 | +7.75% | 354,000 |
| Aug 1991 | $8.94 | $8.94 | $8.69 | $8.88 | -0.70% | 386,800 |
| Jul 1991 | $9.00 | $9.00 | $8.69 | $8.94 | -0.69% | 549,800 |
| Jun 1991 | $9.00 | $9.06 | $8.81 | $9.00 | +0.70% | 503,000 |
| May 1991 | $8.94 | $9.25 | $8.75 | $8.94 | 0.00% | 519,600 |
| Apr 1991 | $8.56 | $8.94 | $8.25 | $8.94 | +4.38% | 716,000 |
| Mar 1991 | $7.75 | $8.63 | $7.44 | $8.56 | +10.48% | 868,600 |
| Feb 1991 | $7.94 | $8.06 | $7.38 | $7.75 | -3.13% | 631,000 |
| Jan 1991 | $7.50 | $8.00 | $7.06 | $8.00 | +7.56% | 600,800 |
| Dec 1990 | $7.38 | $7.50 | $7.19 | $7.44 | +1.71% | 626,200 |
| Nov 1990 | $6.63 | $7.38 | $6.25 | $7.31 | +11.43% | 436,000 |
| Oct 1990 | $6.81 | $7.06 | $6.25 | $6.56 | -2.78% | 782,200 |
| Sep 1990 | $7.06 | $7.44 | $6.75 | $6.75 | -3.57% | 415,200 |
| Aug 1990 | $7.81 | $7.94 | $6.81 | $7.00 | -9.68% | 448,800 |
| Jul 1990 | $8.06 | $8.13 | $7.44 | $7.75 | -4.62% | 1,376,200 |
| Jun 1990 | $7.94 | $8.25 | $7.63 | $8.13 | +2.36% | 355,800 |
| May 1990 | $7.81 | $8.00 | $7.31 | $7.94 | +1.60% | 787,000 |
| Apr 1990 | $7.94 | $8.13 | $7.75 | $7.81 | -2.34% | 901,600 |
| Mar 1990 | $8.25 | $8.25 | $7.81 | $8.00 | -3.03% | 593,600 |
| Feb 1990 | $8.56 | $8.69 | $8.13 | $8.25 | -3.65% | 369,000 |
| Jan 1990 | $9.00 | $9.13 | $8.38 | $8.56 | -4.86% | 1,036,400 |
| Dec 1989 | $8.94 | $9.25 | $8.94 | $9.00 | +0.70% | 1,449,000 |
| Nov 1989 | $9.00 | $9.06 | $8.88 | $8.94 | -0.69% | 1,448,800 |
| Oct 1989 | $9.38 | $9.50 | $8.94 | $9.00 | -4.00% | 1,047,200 |
| Sep 1989 | $9.38 | $9.50 | $9.25 | $9.38 | 0.00% | 570,200 |
| Aug 1989 | $9.13 | $9.56 | $9.13 | $9.38 | +2.74% | 1,558,400 |
| Jul 1989 | $9.00 | $9.19 | $8.81 | $9.13 | +2.10% | 3,159,400 |
| Jun 1989 | $9.00 | $9.19 | $8.88 | $8.94 | -0.69% | 503,000 |
| May 1989 | $9.06 | $9.06 | $8.81 | $9.00 | -0.69% | 625,600 |
| Apr 1989 | $8.75 | $9.06 | $8.69 | $9.06 | +3.57% | 563,200 |
| Mar 1989 | $8.56 | $8.88 | $8.56 | $8.75 | +2.19% | 454,400 |
| Feb 1989 | $8.94 | $9.00 | $8.44 | $8.56 | -4.20% | 521,400 |
| Jan 1989 | $9.06 | $9.13 | $8.88 | $8.94 | -1.38% | 930,200 |
| Dec 1988 | $9.06 | $9.13 | $8.94 | $9.06 | 0.00% | 555,800 |
| Nov 1988 | $9.06 | $9.19 | $8.81 | $9.06 | 0.00% | 325,600 |
| Oct 1988 | $9.00 | $9.31 | $8.88 | $9.06 | +0.69% | 697,600 |
| Sep 1988 | $8.94 | $9.00 | $8.81 | $9.00 | +0.70% | 340,400 |
| Aug 1988 | $8.69 | $8.94 | $8.69 | $8.94 | +2.88% | 513,200 |
| Jul 1988 | $8.75 | $9.06 | $8.63 | $8.69 | -0.71% | 440,800 |
| Jun 1988 | $8.13 | $8.75 | $8.00 | $8.75 | +7.69% | 778,800 |
| May 1988 | $8.13 | $8.25 | $7.81 | $8.13 | 0.00% | 770,800 |
| Apr 1988 | $9.00 | $9.00 | $8.06 | $8.13 | -9.72% | 2,263,400 |
| Mar 1988 | $8.94 | $9.00 | $8.81 | $9.00 | +1.41% | 410,200 |
| Feb 1988 | $8.50 | $8.94 | $8.50 | $8.88 | +4.41% | 359,600 |
| Jan 1988 | $8.56 | $8.75 | $8.25 | $8.50 | -0.73% | 221,200 |
| Dec 1987 | $7.75 | $8.75 | $7.75 | $8.56 | +10.48% | 161,800 |
| Nov 1987 | $7.31 | $7.94 | $7.13 | $7.75 | +5.98% | 237,400 |
| Oct 1987 | $9.25 | $9.31 | $7.06 | $7.31 | -20.95% | 403,800 |
| Sep 1987 | $9.31 | $9.38 | $9.06 | $9.25 | +0.68% | 94,400 |
| Aug 1987 | $9.06 | $9.38 | $9.06 | $9.19 | +1.38% | 196,800 |
| Jul 1987 | $8.88 | $9.19 | $8.81 | $9.06 | +2.11% | 306,800 |
| Jun 1987 | $8.88 | $9.00 | $8.75 | $8.88 | 0.00% | 532,800 |
| May 1987 | $9.06 | $9.19 | $8.81 | $8.88 | -2.07% | 231,800 |
| Apr 1987 | $9.00 | $9.31 | $9.00 | $9.06 | +0.69% | 596,400 |
| Mar 1987 | $8.94 | $9.25 | $8.88 | $9.00 | +0.70% | 274,000 |
| Feb 1987 | $8.88 | $9.06 | $8.63 | $8.94 | +0.70% | 418,400 |
| Jan 1987 | $8.38 | $8.94 | $8.13 | $8.88 | +5.19% | 664,000 |
| Dec 1986 | $7.50 | $8.50 | $7.38 | $8.44 | +11.57% | 1,324,800 |
| Nov 1986 | $8.13 | $8.13 | $7.44 | $7.56 | -5.47% | 125,200 |
| Oct 1986 | $7.63 | $8.19 | $7.63 | $8.00 | +4.92% | 235,800 |
| Sep 1986 | $8.69 | $8.75 | $7.56 | $7.63 | -12.23% | 304,000 |
| Aug 1986 | $7.31 | $8.75 | $7.19 | $8.69 | +18.80% | 360,400 |
| Jul 1986 | $7.00 | $7.31 | $6.88 | $7.31 | +4.46% | 276,000 |
| Jun 1986 | $6.81 | $7.06 | $6.69 | $7.00 | +4.67% | 222,400 |
| May 1986 | $6.88 | $7.00 | $6.69 | $6.69 | -4.46% | 162,200 |
| Apr 1986 | $6.56 | $7.06 | $6.50 | $7.00 | +6.67% | 193,600 |
| Mar 1986 | $6.81 | $6.94 | $6.25 | $6.56 | -5.41% | 219,400 |
| Feb 1986 | $6.88 | $6.94 | $6.69 | $6.94 | 0.00% | 269,600 |
| Jan 1986 | $6.69 | $6.94 | $6.56 | $6.94 | +3.74% | 136,400 |
| Dec 1985 | $6.81 | $6.81 | $6.56 | $6.69 | -1.83% | 183,600 |
| Nov 1985 | $6.56 | $6.81 | $6.50 | $6.81 | +3.81% | 103,200 |
| Oct 1985 | $6.56 | $6.69 | $6.50 | $6.56 | 0.00% | 147,600 |
| Sep 1985 | $7.06 | $7.06 | $6.50 | $6.56 | -7.08% | 188,600 |
| Aug 1985 | $7.00 | $7.25 | $6.94 | $7.06 | +0.89% | 166,200 |
| Jul 1985 | $6.75 | $7.25 | $6.63 | $7.00 | +5.66% | 360,800 |
| Jun 1985 | $6.63 | $6.81 | $6.38 | $6.63 | 0.00% | 138,600 |
| May 1985 | $6.94 | $6.94 | $6.63 | $6.63 | -4.50% | 156,600 |
| Apr 1985 | $6.63 | $7.00 | $6.63 | $6.94 | +4.72% | 174,200 |
| Mar 1985 | $6.50 | $6.69 | $6.38 | $6.63 | +1.92% | 265,600 |
| Feb 1985 | $5.94 | $6.69 | $5.75 | $6.50 | +8.33% | 380,800 |
| Jan 1985 | $5.13 | $6.00 | $5.13 | $6.00 | +17.07% | 142,200 |
| Dec 1984 | $5.25 | $5.38 | $5.13 | $5.13 | -2.38% | 138,400 |
| Nov 1984 | $5.13 | $5.63 | $5.13 | $5.25 | +2.44% | 163,000 |
| Oct 1984 | $5.00 | $5.50 | $5.00 | $5.13 | +2.50% | 70,000 |
| Sep 1984 | $5.13 | $5.50 | $4.88 | $5.00 | -2.44% | 57,200 |
| Aug 1984 | $5.00 | $5.50 | $5.00 | $5.13 | +2.50% | 34,800 |
| Jul 1984 | $5.50 | $6.00 | $5.00 | $5.00 | -9.09% | 55,600 |
| Jun 1984 | $5.38 | $5.75 | $5.25 | $5.50 | +2.33% | 20,400 |
| May 1984 | $4.88 | $5.63 | $4.88 | $5.38 | +10.26% | 45,400 |
| Apr 1984 | $5.00 | $5.25 | $4.88 | $4.88 | 0.00% | 13,800 |
| Mar 1984 | $5.38 | $5.63 | $4.63 | $4.88 | -7.14% | 32,400 |
| Feb 1984 | $5.38 | $5.75 | $5.25 | $5.25 | 0.00% | 21,600 |
| Jan 1984 | $5.13 | $5.63 | $5.13 | $5.25 | +5.00% | 15,000 |
| Dec 1983 | $5.13 | $5.38 | $5.00 | $5.00 | -2.44% | 100,200 |
| Nov 1983 | $4.38 | $5.38 | $4.38 | $5.13 | +17.14% | 27,200 |
| Oct 1983 | $4.38 | $4.63 | $4.38 | $4.38 | 0.00% | 12,800 |
| Sep 1983 | $4.38 | $4.63 | $4.25 | $4.38 | 0.00% | 9,000 |
| Aug 1983 | $4.63 | $4.88 | $4.25 | $4.38 | +2.94% | 28,400 |
| Jul 1983 | $4.42 | $4.67 | $4.17 | $4.25 | -3.77% | 23,700 |
| Jun 1983 | $3.92 | $4.67 | $3.92 | $4.42 | +12.77% | 39,000 |
| May 1983 | $3.92 | $4.08 | $3.92 | $3.92 | 0.00% | 88,500 |
| Apr 1983 | $3.67 | $4.08 | $3.67 | $3.92 | +6.82% | 159,600 |
| Mar 1983 | $3.67 | $3.83 | $3.67 | $3.67 | 0.00% | 65,100 |
| Feb 1983 | $3.71 | $3.83 | $3.67 | $3.67 | -1.12% | 18,900 |
| Jan 1983 | $3.71 | $3.88 | $3.71 | $3.71 | 0.00% | 56,100 |
| Dec 1982 | $3.54 | $3.88 | $3.54 | $3.71 | +4.70% | 34,200 |
| Nov 1982 | $3.58 | $3.75 | $3.54 | $3.54 | -1.16% | 28,200 |
| Oct 1982 | $3.50 | $3.75 | $3.50 | $3.58 | +2.38% | 16,500 |
| Sep 1982 | $3.38 | $3.67 | $3.38 | $3.50 | +3.70% | 47,400 |
| Aug 1982 | $3.38 | $3.54 | $3.38 | $3.38 | 0.00% | 21,600 |
| Jul 1982 | $3.33 | $3.67 | $3.33 | $3.38 | +1.25% | 24,300 |
| Jun 1982 | $3.33 | $3.50 | $3.33 | $3.33 | 0.00% | 21,000 |
| May 1982 | $3.33 | $3.50 | $3.33 | $3.33 | 0.00% | 19,800 |
| Apr 1982 | $3.33 | $3.50 | $3.33 | $3.33 | 0.00% | 37,500 |
| Mar 1982 | $3.33 | $3.50 | $3.33 | $3.33 | 0.00% | 40,200 |
| Feb 1982 | $3.29 | $3.46 | $3.29 | $3.33 | +1.26% | 129,600 |
| Jan 1982 | $3.25 | $3.42 | $3.25 | $3.29 | +2.60% | 19,800 |
| Dec 1981 | $3.08 | $3.33 | $3.08 | $3.21 | +4.05% | 19,200 |
| Nov 1981 | $3.00 | $3.25 | $3.00 | $3.08 | +2.78% | 22,800 |
| Oct 1981 | $2.83 | $3.13 | $2.83 | $3.00 | +5.88% | 33,600 |
| Sep 1981 | $2.79 | $2.96 | $2.79 | $2.83 | +1.49% | 14,700 |
| Aug 1981 | $2.71 | $2.92 | $2.71 | $2.79 | +3.08% | 21,000 |
| Jul 1981 | $2.71 | $2.88 | $2.71 | $2.71 | 0.00% | 31,800 |
| Jun 1981 | $2.63 | $2.83 | $2.63 | $2.71 | +3.17% | 24,300 |
| May 1981 | $2.58 | $2.79 | $2.58 | $2.63 | +1.61% | 32,100 |
| Apr 1981 | $2.58 | $2.71 | $2.54 | $2.58 | +1.64% | 27,600 |
| Mar 1981 | $2.63 | $2.71 | $2.54 | $2.54 | -3.17% | 10,500 |
| Feb 1981 | $2.67 | $2.75 | $2.63 | $2.63 | -1.56% | 12,300 |
| Jan 1981 | $2.63 | $2.75 | $2.63 | $2.67 | +1.59% | 14,400 |
| Dec 1980 | $2.67 | $2.79 | $2.58 | $2.63 | -1.56% | 24,000 |
| Nov 1980 | $2.67 | $2.79 | $2.58 | $2.67 | +3.23% | 12,900 |
| Oct 1980 | $2.54 | $2.71 | $2.54 | $2.58 | +1.64% | 2,400 |
| Sep 1980 | $2.46 | $2.71 | $2.46 | $2.54 | +3.39% | 18,000 |
| Aug 1980 | $2.46 | $2.63 | $2.46 | $2.46 | 0.00% | 3,300 |
| Jul 1980 | $2.38 | $2.63 | $2.38 | $2.46 | +3.51% | 17,700 |
| Jun 1980 | $2.29 | $2.54 | $2.29 | $2.38 | +3.63% | 6,600 |
| May 1980 | $2.17 | $2.46 | $2.13 | $2.29 | +5.77% | 15,300 |
| Apr 1980 | $2.21 | $2.38 | $2.17 | $2.17 | -1.88% | 28,800 |
| Mar 1980 | $2.21 | $2.38 | $2.21 | $2.21 | – | 8,100 |
Seasonality
UDR return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 0.9% | 0.4% | -0.9% | 1.7% | -0.7% | 2.6% | 1.2% | 0.1% | -3.9% | -1.4% | 6.4% | -0.3% |
| Months up | 5 of 10 | 6 of 10 | 5 of 10 | 7 of 10 | 5 of 10 | 8 of 10 | 5 of 10 | 4 of 10 | 3 of 10 | 4 of 10 | 8 of 9 | 3 of 9 |
| 2026 | 2.5% | 0.9% | -9.9% | 8.9% | 1.5% | 8.2% | -4.1% | -2.8% | -8.8% | 6.3% | ||
| 2025 | -2.8% | 8.2% | -0.0% | -6.3% | -1.1% | -1.4% | -2.7% | 0.7% | -5.8% | -8.5% | 8.1% | 0.7% |
| 2024 | -4.9% | -1.4% | 5.4% | 3.0% | 1.4% | 6.6% | -1.6% | 11.1% | 1.9% | -6.0% | 8.7% | -5.3% |
| 2023 | 11.1% | 0.6% | -4.2% | 1.7% | -4.0% | 8.3% | -3.9% | -2.4% | -10.6% | -9.8% | 5.0% | 14.6% |
| 2022 | -4.7% | -3.5% | 4.6% | -6.7% | -10.2% | -3.7% | 6.0% | -7.3% | -7.0% | -3.8% | 4.3% | -6.6% |
| 2021 | 1.0% | 7.1% | 6.5% | 6.8% | 2.5% | 2.8% | 13.1% | -1.8% | -1.9% | 5.5% | 2.2% | 5.7% |
| 2020 | 3.4% | -6.1% | -18.8% | 3.6% | -1.3% | 1.1% | -2.2% | -3.8% | -6.3% | -3.2% | 23.1% | -0.1% |
| 2019 | 11.3% | 1.5% | 2.3% | -0.4% | -0.4% | 0.2% | 3.4% | 4.6% | 0.6% | 4.4% | -4.4% | -2.8% |
| 2018 | -4.4% | -8.0% | 5.9% | 2.4% | 0.9% | 2.9% | 3.4% | 3.9% | 1.2% | -2.3% | 8.8% | -7.0% |
| 2017 | -3.4% | 4.4% | -0.7% | 3.9% | 3.4% | 0.9% | 1.1% | -0.7% | -2.0% | 2.8% | 1.4% | -2.1% |