UDR, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	35.380	35.960	34.990	35.940	32.165	3,320,600
2024-02-29	35.760	35.950	35.320	35.500	31.772	4,277,400
2024-02-28	34.760	35.830	34.760	35.410	31.691	2,436,100
2024-02-27	35.330	35.660	34.900	35.080	31.396	3,058,000
2024-02-26	35.700	35.880	34.960	35.020	31.342	1,782,200
2024-02-23	36.130	36.210	35.840	35.850	32.085	1,708,000
2024-02-22	36.450	36.450	36.100	36.150	32.353	2,666,600
2024-02-21	35.850	36.330	35.660	36.300	32.488	2,890,100
2024-02-20	35.760	36.010	35.540	35.800	32.040	2,272,000
2024-02-16	35.620	36.270	35.430	36.080	32.291	2,831,200
2024-02-15	35.180	36.090	35.090	36.050	32.264	2,712,400
2024-02-14	34.700	35.040	34.610	34.870	31.208	3,178,200
2024-02-13	34.790	34.860	34.190	34.620	30.984	2,893,900
2024-02-12	35.430	35.740	35.340	35.570	31.834	2,352,200
2024-02-09	35.410	35.680	35.260	35.370	31.655	3,274,200
2024-02-08	35.210	35.580	34.880	35.490	31.763	3,538,500
2024-02-07	35.350	35.600	34.440	35.320	31.610	5,196,000
2024-02-06	35.420	35.930	35.330	35.560	31.825	3,481,900
2024-02-05	35.870	35.870	35.390	35.430	31.709	2,358,700
2024-02-02	36.180	36.520	35.530	36.310	32.496	3,557,300
2024-02-01	35.800	36.530	35.380	36.510	32.675	3,461,000
2024-01-31	36.730	36.950	35.870	36.020	32.237	5,522,900
2024-01-30	36.400	36.730	36.160	36.480	32.649	4,547,600
2024-01-29	36.650	37.070	36.470	36.740	32.881	2,415,400
2024-01-26	36.620	36.760	36.170	36.690	32.837	3,297,000
2024-01-25	37.080	37.320	36.370	36.530	32.693	3,229,700
2024-01-24	37.800	37.800	36.680	36.710	32.854	3,486,000
2024-01-23	37.930	38.120	37.370	37.490	33.553	3,234,000
2024-01-22	37.680	38.120	37.680	37.840	33.866	3,655,100
2024-01-19	37.270	37.830	37.040	37.610	33.660	3,623,800
2024-01-18	37.440	37.740	36.940	37.210	33.302	5,791,800
2024-01-17	37.700	38.340	36.950	37.490	33.553	3,032,900
2024-01-16	38.450	38.620	38.160	38.340	34.313	3,550,600
2024-01-12	38.910	39.100	38.320	38.590	34.537	2,967,600
2024-01-11	37.930	38.630	37.660	38.500	34.456	3,404,500
2024-01-10	38.320	38.440	38.100	38.220	34.206	2,591,900
2024-01-09	37.750	38.320	37.540	38.130	34.125	3,237,100
2024-01-08	37.750	38.730	37.650	38.590	34.161	2,676,000
2024-01-05	37.540	38.060	37.320	37.820	33.480	2,981,100
2024-01-04	37.620	38.180	37.440	37.860	33.515	2,130,300
2024-01-03	38.300	38.320	37.580	37.660	33.338	2,475,800
2024-01-02	38.230	38.850	38.000	38.640	34.205	2,721,100
2023-12-29	38.620	38.830	38.270	38.290	33.896	2,300,100
2023-12-28	38.110	38.780	38.070	38.770	34.320	1,939,000
2023-12-27	37.940	38.370	37.810	38.330	33.931	1,875,300
2023-12-26	37.690	38.150	37.640	37.970	33.612	1,478,700
2023-12-22	37.500	37.920	37.420	37.650	33.329	2,838,400
2023-12-21	37.310	37.420	36.870	37.280	33.001	2,664,900
2023-12-20	37.520	37.730	36.990	37.040	32.789	2,252,900
2023-12-19	37.960	38.100	37.450	37.620	33.302	3,160,200
2023-12-18	37.830	37.900	37.450	37.810	33.471	3,611,700
2023-12-15	38.080	38.180	37.260	37.640	33.320	5,593,800
2023-12-14	37.910	38.840	37.780	38.350	33.949	3,890,700
2023-12-13	35.570	37.310	35.450	37.120	32.860	3,643,100
2023-12-12	35.020	35.550	34.680	35.450	31.382	2,692,800
2023-12-11	35.150	35.280	34.770	34.980	30.965	3,668,400
2023-12-08	34.840	35.370	34.690	35.370	31.311	4,831,700
2023-12-07	34.610	35.190	34.260	35.000	30.983	3,604,600
2023-12-06	34.670	35.080	34.500	34.670	30.691	3,010,000
2023-12-05	34.400	34.590	33.990	34.540	30.576	3,855,800

← NewerPage 12 of 79 · 4,729 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.