UDR, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	42.490	42.650	42.260	42.560	38.931	1,172,600
2024-08-21	42.140	42.380	41.990	42.380	38.766	1,763,400
2024-08-20	42.020	42.190	41.790	42.100	38.510	1,280,900
2024-08-19	41.830	42.070	41.560	41.940	38.363	1,299,900
2024-08-16	41.540	41.830	41.290	41.710	38.153	1,224,700
2024-08-15	41.830	41.970	41.430	41.620	38.071	2,042,600
2024-08-14	41.680	42.100	41.600	41.780	38.217	1,068,200
2024-08-13	41.950	41.950	41.610	41.690	38.135	806,900
2024-08-12	41.710	41.800	41.350	41.560	38.016	2,148,800
2024-08-09	41.520	41.910	41.240	41.870	38.299	2,946,800
2024-08-08	41.120	41.530	40.910	41.360	37.833	1,311,100
2024-08-07	41.220	42.180	41.110	41.150	37.641	2,882,200
2024-08-06	40.030	41.680	39.960	41.220	37.705	2,104,600
2024-08-05	40.390	40.870	39.800	39.960	36.552	2,923,000
2024-08-02	40.800	41.500	40.050	40.590	37.129	4,219,000
2024-08-01	40.520	40.740	40.190	40.730	37.257	4,092,100
2024-07-31	40.720	40.910	39.460	40.070	36.653	7,241,400
2024-07-30	41.310	41.370	40.380	40.850	37.366	3,251,600
2024-07-29	41.330	41.500	40.860	41.160	37.650	3,155,200
2024-07-26	40.890	41.500	40.730	41.270	37.751	1,361,300
2024-07-25	41.560	42.080	40.350	40.670	37.202	2,018,500
2024-07-24	42.050	42.210	41.400	41.500	37.961	2,021,600
2024-07-23	41.980	42.180	41.820	42.010	38.428	2,712,900
2024-07-22	41.540	42.140	41.320	42.030	38.446	1,686,500
2024-07-19	41.870	41.870	41.310	41.520	37.979	1,044,600
2024-07-18	41.500	42.420	41.430	41.630	38.080	2,153,700
2024-07-17	41.050	41.730	41.050	41.670	38.117	2,672,100
2024-07-16	40.780	41.130	40.400	41.080	37.577	3,121,400
2024-07-15	40.680	41.360	40.420	40.560	37.101	3,724,700
2024-07-12	40.810	40.850	40.160	40.350	36.909	2,568,700
2024-07-11	41.420	41.590	40.410	40.610	37.147	2,136,000
2024-07-10	40.590	40.690	40.120	40.650	37.183	1,675,000
2024-07-09	40.830	41.050	40.470	40.810	36.941	1,471,600
2024-07-08	40.900	41.100	40.680	40.820	36.950	1,802,100
2024-07-05	40.680	40.890	40.420	40.870	36.995	3,267,700
2024-07-03	41.000	41.010	40.490	40.600	36.751	918,800
2024-07-02	41.140	41.320	40.830	40.990	37.104	2,790,000
2024-07-01	41.010	41.180	40.570	41.040	37.149	1,616,500
2024-06-28	41.100	41.310	40.700	41.150	37.249	3,343,700
2024-06-27	40.500	40.790	40.330	40.770	36.905	1,393,400
2024-06-26	40.470	40.800	40.370	40.460	36.624	1,448,100
2024-06-25	41.220	41.220	40.550	40.820	36.950	1,383,600
2024-06-24	40.810	41.470	40.660	41.160	37.258	1,359,200
2024-06-21	40.710	40.760	40.340	40.720	36.860	3,902,700
2024-06-20	40.680	40.690	40.390	40.580	36.733	1,677,800
2024-06-18	40.480	40.670	40.350	40.630	36.778	1,295,700
2024-06-17	40.000	40.460	39.660	40.340	36.516	1,619,000
2024-06-14	39.850	40.330	39.630	40.280	36.461	1,984,900
2024-06-13	39.700	40.180	39.600	39.910	36.126	1,703,200
2024-06-12	40.090	40.190	39.410	39.560	35.810	1,904,900
2024-06-11	39.480	39.750	39.250	39.300	35.574	2,727,600
2024-06-10	39.550	40.240	39.370	39.830	36.054	2,132,600
2024-06-07	39.050	39.740	39.050	39.670	35.909	2,050,000
2024-06-06	39.500	39.740	39.370	39.600	35.846	1,374,500
2024-06-05	39.410	39.780	39.110	39.760	35.991	1,853,600
2024-06-04	38.850	39.810	38.630	39.590	35.837	2,970,400
2024-06-03	38.780	38.990	38.530	38.860	35.176	2,476,700
2024-05-31	38.330	38.630	37.970	38.620	34.959	3,719,200
2024-05-30	37.860	38.130	37.720	37.870	34.280	1,353,000
2024-05-29	37.640	37.850	37.030	37.570	34.008	1,510,200

← NewerPage 10 of 21 · 1,255 trading daysOlder →

Stock splits

Date	Split (new : old)
1993-05-06	2:1

Dividends

Ex-date	Amount
2026-10-19	0.1450 USD
2026-09-15	0.1450 USD
2026-08-17	0.1450 USD
2026-07-17	0.1450 USD
2026-04-15	0.4350 USD
2026-01-12	0.4300 USD
2025-10-09	0.4300 USD
2025-07-10	0.4300 USD
2025-04-10	0.4300 USD
2025-01-10	0.4250 USD
2024-10-10	0.4250 USD
2024-07-10	0.4250 USD
2024-04-09	0.4250 USD
2024-01-09	0.4200 USD
2023-10-06	0.4200 USD
2023-07-07	0.4200 USD
2023-04-06	0.4200 USD
2023-01-06	0.3800 USD
2022-10-07	0.3800 USD
2022-07-08	0.3800 USD
2022-04-08	0.3800 USD
2022-01-07	0.3630 USD
2021-10-07	0.3630 USD
2021-07-09	0.3630 USD
2021-04-08	0.3630 USD
2021-01-08	0.3600 USD
2020-10-08	0.3600 USD
2020-07-09	0.3600 USD
2020-04-08	0.3600 USD
2020-01-09	0.3430 USD
2019-10-09	0.3430 USD
2019-07-09	0.3430 USD
2019-04-08	0.3430 USD
2019-01-09	0.3230 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.