UDR, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	34.400	34.590	33.990	34.540	30.576	3,855,800
2023-12-04	34.070	34.660	33.990	34.610	30.638	2,270,700
2023-12-01	33.460	34.540	33.330	34.400	30.452	2,270,500
2023-11-30	33.340	33.430	33.020	33.400	29.567	4,315,100
2023-11-29	33.830	34.130	33.210	33.290	29.469	3,105,700
2023-11-28	33.130	33.550	32.850	33.450	29.611	2,964,100
2023-11-27	33.280	33.460	33.090	33.280	29.461	2,672,100
2023-11-24	33.090	33.360	32.870	33.350	29.523	720,700
2023-11-22	33.220	33.270	32.950	33.130	29.328	2,312,500
2023-11-21	33.280	33.490	32.700	32.800	29.036	2,800,000
2023-11-20	32.760	33.260	32.370	33.250	29.434	3,790,700
2023-11-17	33.460	33.510	32.580	32.820	29.053	3,165,300
2023-11-16	33.490	33.580	32.970	33.000	29.213	2,348,500
2023-11-15	33.590	33.880	33.240	33.360	29.531	2,796,900
2023-11-14	33.200	34.230	33.030	33.680	29.815	3,510,500
2023-11-13	32.460	32.550	31.940	32.160	28.469	2,043,800
2023-11-10	32.260	32.760	31.870	32.760	29.000	2,657,000
2023-11-09	32.830	32.890	31.970	31.990	28.319	2,979,400
2023-11-08	32.310	32.780	32.220	32.740	28.983	2,163,200
2023-11-07	32.510	32.510	32.010	32.120	28.434	1,906,600
2023-11-06	33.090	33.150	32.250	32.520	28.788	2,272,200
2023-11-03	32.960	33.800	32.900	33.270	29.452	2,627,000
2023-11-02	32.020	32.700	31.750	32.260	28.558	4,030,000
2023-11-01	31.760	31.860	30.950	31.410	27.805	4,160,100
2023-10-31	31.220	32.120	31.210	31.810	28.159	5,111,800
2023-10-30	31.880	32.080	31.130	31.620	27.991	4,785,800
2023-10-27	32.570	33.150	31.220	31.560	27.938	7,980,900
2023-10-26	34.050	34.290	33.400	33.590	29.735	3,875,000
2023-10-25	34.480	34.670	33.930	33.990	30.089	2,212,100
2023-10-24	34.230	34.860	34.160	34.720	30.735	2,797,400
2023-10-23	34.580	34.840	34.100	34.140	30.222	3,356,100
2023-10-20	35.470	35.560	34.680	34.700	30.718	3,203,800
2023-10-19	35.630	36.010	35.170	35.190	31.151	3,649,500
2023-10-18	36.220	36.330	35.740	35.810	31.700	1,309,500
2023-10-17	36.010	36.650	36.010	36.420	32.240	2,168,900
2023-10-16	36.280	36.520	35.770	36.230	32.072	1,842,900
2023-10-13	36.540	36.680	36.020	36.150	32.001	1,715,800
2023-10-12	36.680	36.690	36.300	36.420	32.240	1,489,300
2023-10-11	36.410	36.870	36.340	36.810	32.585	1,585,800
2023-10-10	36.450	36.910	36.140	36.160	32.010	2,076,400
2023-10-09	35.480	36.560	35.480	36.520	32.329	2,241,300
2023-10-06	35.070	36.150	34.770	35.790	31.682	2,171,300
2023-10-05	35.390	35.740	35.100	35.720	31.249	1,884,800
2023-10-04	35.070	35.430	34.620	35.370	30.943	2,138,800
2023-10-03	35.030	35.280	34.650	34.810	30.453	1,740,800
2023-10-02	35.540	35.720	35.010	35.140	30.741	2,510,200
2023-09-29	36.180	36.350	35.370	35.670	31.205	2,829,400
2023-09-28	35.480	35.890	35.370	35.670	31.205	1,632,000
2023-09-27	35.850	36.090	35.240	35.390	30.960	2,088,100
2023-09-26	35.580	35.940	35.530	35.710	31.240	1,695,000
2023-09-25	36.010	36.260	35.890	36.000	31.494	1,528,300
2023-09-22	36.720	36.800	36.170	36.230	31.695	1,650,000
2023-09-21	37.720	37.720	36.700	36.700	32.106	2,443,900
2023-09-20	38.150	38.330	37.890	37.930	33.182	1,426,000
2023-09-19	37.850	38.060	37.720	37.830	33.095	1,644,900
2023-09-18	38.280	38.280	37.520	37.940	33.191	1,825,700
2023-09-15	38.250	38.570	38.020	38.230	33.445	5,794,700
2023-09-14	38.580	38.870	38.310	38.440	33.628	2,458,100
2023-09-13	38.860	38.920	38.060	38.220	33.436	2,011,900
2023-09-12	38.400	38.800	37.990	38.730	33.882	2,546,300

← NewerPage 13 of 79 · 4,730 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.