UDR, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	38.690	38.770	38.240	38.530	33.707	1,305,700
2023-09-08	39.260	39.290	38.460	38.660	33.821	2,137,400
2023-09-07	38.970	39.440	38.770	39.120	34.223	1,859,600
2023-09-06	39.330	39.430	38.880	39.070	34.179	1,437,000
2023-09-05	39.720	39.990	39.400	39.420	34.486	2,026,500
2023-09-01	40.070	40.190	39.600	39.730	34.757	1,979,400
2023-08-31	40.340	40.340	39.860	39.900	34.905	3,154,300
2023-08-30	40.140	40.460	39.930	40.260	35.220	2,248,500
2023-08-29	39.540	39.780	39.290	39.760	34.783	1,493,900
2023-08-28	39.380	39.810	39.380	39.460	34.521	1,253,700
2023-08-25	38.890	39.500	38.860	39.170	34.267	2,683,900
2023-08-24	38.870	39.470	38.710	38.720	33.873	2,266,000
2023-08-23	38.410	38.860	38.210	38.840	33.978	1,350,700
2023-08-22	38.340	38.500	38.070	38.180	33.401	1,423,300
2023-08-21	38.280	38.340	37.740	38.090	33.322	1,753,900
2023-08-18	38.160	38.700	38.160	38.410	33.602	1,893,600
2023-08-17	38.220	38.910	38.220	38.450	33.637	2,143,300
2023-08-16	38.280	38.430	37.910	38.200	33.418	2,716,200
2023-08-15	38.640	38.810	38.240	38.370	33.567	2,142,000
2023-08-14	39.620	39.650	38.800	39.030	34.144	2,369,700
2023-08-11	39.380	39.780	39.300	39.690	34.722	1,969,200
2023-08-10	39.580	40.310	39.340	39.450	34.512	2,611,400
2023-08-09	39.500	39.670	39.150	39.410	34.477	2,040,700
2023-08-08	40.120	40.200	39.450	39.690	34.722	2,332,100
2023-08-07	40.190	40.460	39.860	40.390	35.334	2,112,200
2023-08-04	40.280	40.910	39.970	40.030	35.019	2,255,900
2023-08-03	40.350	40.390	39.410	40.250	35.212	2,631,300
2023-08-02	40.190	40.750	40.190	40.470	35.404	2,319,000
2023-08-01	40.630	41.030	40.400	40.500	35.430	2,198,400
2023-07-31	40.340	41.080	40.270	40.880	35.763	3,209,800
2023-07-28	41.010	41.060	40.060	40.240	35.203	2,360,000
2023-07-27	42.000	42.540	40.310	40.610	35.527	3,656,600
2023-07-26	42.260	42.750	42.020	42.510	37.189	1,997,600
2023-07-25	43.020	43.210	42.210	42.250	36.961	2,135,300
2023-07-24	43.400	43.670	43.140	43.230	37.819	1,530,300
2023-07-21	43.060	43.610	43.060	43.270	37.854	1,925,200
2023-07-20	42.790	43.080	42.300	43.080	37.687	1,804,800
2023-07-19	42.840	42.970	42.380	42.760	37.407	1,559,100
2023-07-18	42.840	42.870	42.220	42.410	37.101	1,872,300
2023-07-17	43.370	43.440	42.770	42.840	37.477	1,386,500
2023-07-14	43.230	43.460	43.030	43.370	37.941	1,195,600
2023-07-13	43.180	43.430	43.000	43.420	37.985	1,392,300
2023-07-12	43.590	44.020	43.190	43.190	37.784	1,915,500
2023-07-11	42.900	43.350	42.650	43.320	37.897	2,195,500
2023-07-10	42.500	42.780	42.210	42.710	37.364	1,680,000
2023-07-07	42.800	42.890	42.390	42.650	37.311	2,176,800
2023-07-06	42.780	43.480	41.990	43.350	37.556	1,639,100
2023-07-05	43.470	43.920	43.000	43.390	37.591	1,729,800
2023-07-03	42.690	43.860	42.690	43.660	37.825	899,200
2023-06-30	43.340	43.530	42.350	42.960	37.218	2,999,300
2023-06-29	42.040	42.900	41.830	42.880	37.149	1,900,400
2023-06-28	42.110	42.570	41.760	42.180	36.543	2,376,900
2023-06-27	41.620	42.360	41.450	42.210	36.569	1,916,800
2023-06-26	40.090	41.580	40.090	41.490	35.945	1,776,700
2023-06-23	41.090	41.170	40.060	40.230	34.853	3,926,500
2023-06-22	42.520	42.570	40.910	41.210	35.702	1,858,000
2023-06-21	42.590	42.760	42.210	42.450	36.776	1,703,000
2023-06-20	43.420	43.420	42.760	42.890	37.158	2,254,000
2023-06-16	43.260	43.660	43.170	43.420	37.617	3,779,900
2023-06-15	43.120	43.200	42.660	43.030	37.279	1,890,500

← NewerPage 14 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.