UDR, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	37.640	37.850	37.030	37.570	34.008	1,510,200
2024-05-28	39.190	39.260	38.190	38.210	34.588	1,714,000
2024-05-24	39.070	39.080	38.850	38.960	35.266	1,272,600
2024-05-23	39.490	39.490	38.800	38.810	35.131	1,538,100
2024-05-22	39.650	39.990	39.450	39.600	35.846	2,207,900
2024-05-21	39.330	39.740	39.160	39.690	35.927	2,219,200
2024-05-20	39.520	39.660	39.180	39.390	35.656	1,847,100
2024-05-17	39.570	39.630	39.350	39.540	35.791	2,139,600
2024-05-16	39.570	39.790	39.410	39.420	35.683	1,574,600
2024-05-15	39.970	39.970	39.530	39.620	35.864	1,595,100
2024-05-14	39.360	39.530	39.030	39.370	35.638	1,673,700
2024-05-13	39.100	39.460	39.000	39.120	35.411	1,734,000
2024-05-10	39.220	39.340	38.990	39.040	35.339	1,716,500
2024-05-09	38.550	39.160	38.270	39.040	35.339	3,301,900
2024-05-08	38.850	38.920	38.130	38.270	34.642	2,887,300
2024-05-07	39.150	39.310	38.850	38.970	35.276	2,253,300
2024-05-06	38.530	38.990	38.260	38.890	35.203	2,654,700
2024-05-03	38.120	38.380	37.840	38.230	34.606	2,867,200
2024-05-02	37.640	37.910	37.010	37.570	34.008	5,231,300
2024-05-01	37.070	38.050	36.860	37.490	33.936	5,340,500
2024-04-30	38.050	38.420	37.780	38.080	34.470	3,264,700
2024-04-29	38.210	38.480	38.020	38.290	34.660	2,433,100
2024-04-26	38.090	38.660	37.890	37.910	34.316	2,117,600
2024-04-25	38.040	38.160	37.720	37.970	34.370	2,399,800
2024-04-24	37.010	38.190	36.870	37.890	34.298	2,891,900
2024-04-23	36.980	37.600	36.980	37.270	33.737	2,412,000
2024-04-22	36.560	37.070	36.280	37.010	33.501	2,513,000
2024-04-19	36.030	36.450	35.950	36.400	32.949	3,671,100
2024-04-18	35.410	35.950	35.140	35.780	32.388	3,354,600
2024-04-17	35.510	35.820	35.170	35.340	31.990	2,479,700
2024-04-16	35.670	35.680	35.220	35.270	31.926	2,128,900
2024-04-15	36.880	36.980	35.640	35.850	32.451	1,969,300
2024-04-12	37.070	37.130	36.260	36.640	33.166	3,225,300
2024-04-11	37.540	37.670	36.670	37.170	33.646	4,043,500
2024-04-10	36.980	37.370	36.720	37.220	33.691	4,513,600
2024-04-09	37.350	37.960	37.210	37.870	34.280	3,610,800
2024-04-08	37.010	37.920	36.950	37.630	33.678	4,593,200
2024-04-05	36.230	36.630	36.070	36.510	32.675	1,530,300
2024-04-04	36.760	37.000	36.160	36.390	32.568	1,801,300
2024-04-03	36.080	36.530	35.820	36.460	32.631	1,886,500
2024-04-02	36.320	36.410	36.010	36.180	32.380	1,923,900
2024-04-01	37.330	37.400	36.630	36.640	32.792	1,756,200
2024-03-28	37.170	37.650	36.980	37.410	33.481	3,007,600
2024-03-27	36.780	37.350	36.610	37.010	33.123	4,166,300
2024-03-26	36.940	36.950	36.390	36.410	32.586	1,382,000
2024-03-25	37.280	37.350	36.740	36.880	33.007	1,116,600
2024-03-22	37.660	37.710	37.020	37.160	33.257	1,637,000
2024-03-21	37.160	37.990	37.160	37.610	33.660	2,290,700
2024-03-20	36.550	37.140	36.390	37.060	33.168	1,927,800
2024-03-19	36.870	37.000	36.410	36.730	32.872	1,640,100
2024-03-18	37.190	37.310	36.740	36.810	32.944	1,752,400
2024-03-15	36.210	37.190	36.210	37.170	33.266	3,888,200
2024-03-14	37.210	37.280	36.110	36.670	32.819	2,588,400
2024-03-13	37.020	37.770	37.000	37.400	33.472	2,528,600
2024-03-12	37.800	37.990	36.980	37.080	33.186	3,595,100
2024-03-11	38.100	38.280	37.690	37.840	33.866	2,760,200
2024-03-08	38.030	38.190	37.780	38.100	34.098	2,665,100
2024-03-07	37.380	37.770	37.260	37.690	33.732	2,447,400
2024-03-06	37.480	37.510	37.070	37.250	33.338	3,808,300
2024-03-05	37.160	37.500	36.970	37.160	33.257	2,998,900

← NewerPage 11 of 21 · 1,256 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.