UDR, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	42.800	43.280	42.640	43.110	37.348	3,406,500
2023-06-13	42.190	42.780	42.040	42.620	36.924	3,136,000
2023-06-12	42.480	42.700	42.230	42.480	36.802	2,096,700
2023-06-09	42.290	42.710	42.140	42.550	36.863	1,852,700
2023-06-08	42.010	42.290	41.420	42.090	36.465	1,677,500
2023-06-07	41.740	42.410	41.370	42.240	36.595	1,321,800
2023-06-06	41.470	41.590	41.020	41.530	35.979	1,448,400
2023-06-05	41.000	41.540	40.940	41.190	35.685	1,455,100
2023-06-02	40.550	41.490	40.550	41.160	35.659	2,390,900
2023-06-01	39.680	40.210	39.080	40.090	34.732	1,883,900
2023-05-31	39.250	39.720	39.000	39.670	34.368	5,176,200
2023-05-30	39.420	39.650	39.060	39.200	33.961	2,163,400
2023-05-26	38.870	39.330	38.370	39.230	33.987	1,913,700
2023-05-25	39.430	39.620	38.630	39.000	33.788	2,321,300
2023-05-24	40.170	40.170	39.390	39.440	34.169	1,802,300
2023-05-23	40.610	40.940	40.230	40.240	34.862	1,923,800
2023-05-22	40.280	40.890	39.920	40.650	35.217	1,572,300
2023-05-19	40.550	40.880	40.130	40.340	34.949	1,433,400
2023-05-18	40.400	40.630	39.870	40.230	34.853	2,109,800
2023-05-17	40.500	40.640	40.080	40.540	35.122	1,952,100
2023-05-16	41.280	41.310	40.380	40.380	34.983	1,972,700
2023-05-15	41.340	41.360	40.820	41.250	35.737	2,381,300
2023-05-12	41.370	41.430	40.850	41.380	35.850	1,850,500
2023-05-11	40.800	41.380	40.650	41.350	35.824	2,044,900
2023-05-10	41.060	41.370	40.780	41.160	35.659	1,545,800
2023-05-09	40.950	41.010	40.300	40.750	35.304	1,245,500
2023-05-08	41.300	41.570	41.100	41.270	35.754	1,172,000
2023-05-05	40.480	41.420	40.220	41.330	35.806	2,407,100
2023-05-04	40.110	40.600	39.830	40.260	34.879	1,543,100
2023-05-03	40.360	40.880	39.890	40.190	34.819	2,126,700
2023-05-02	40.950	41.140	39.250	40.180	34.810	3,111,000
2023-05-01	41.350	41.930	41.090	41.220	35.711	2,049,200
2023-04-28	41.250	41.840	41.000	41.330	35.806	2,770,500
2023-04-27	40.000	41.250	39.590	41.090	35.598	2,824,300
2023-04-26	40.760	41.290	40.420	40.570	35.148	2,542,200
2023-04-25	40.980	41.140	40.740	40.860	35.399	1,991,500
2023-04-24	41.680	41.750	40.980	41.160	35.659	2,627,100
2023-04-21	41.780	41.850	41.130	41.530	35.979	4,672,300
2023-04-20	41.600	41.660	41.200	41.630	36.066	3,708,900
2023-04-19	40.930	41.810	40.850	41.630	36.066	3,098,300
2023-04-18	41.180	41.390	40.860	41.200	35.694	2,047,200
2023-04-17	40.250	41.290	40.160	41.270	35.754	2,621,600
2023-04-14	40.410	40.490	39.560	40.220	34.845	3,130,800
2023-04-13	40.380	40.530	39.890	40.200	34.827	1,709,100
2023-04-12	41.190	41.260	40.350	40.410	35.009	1,490,400
2023-04-11	40.610	41.110	40.460	40.750	35.304	1,821,000
2023-04-10	40.360	40.710	40.060	40.690	35.252	1,241,000
2023-04-06	40.390	40.700	39.990	40.680	35.243	2,296,700
2023-04-05	40.610	41.030	40.500	40.560	34.775	1,987,200
2023-04-04	40.910	41.040	40.240	40.780	34.964	1,643,700
2023-04-03	40.990	41.610	40.590	40.910	35.075	1,881,800
2023-03-31	40.180	41.090	40.070	41.060	35.204	3,070,300
2023-03-30	39.870	40.280	39.760	39.880	34.192	2,028,400
2023-03-29	38.940	39.470	38.850	39.390	33.772	1,724,500
2023-03-28	38.080	38.570	37.960	38.370	32.898	1,641,300
2023-03-27	38.990	39.150	38.440	38.500	33.009	1,445,900
2023-03-24	37.750	38.710	37.680	38.700	33.181	2,324,400
2023-03-23	38.210	38.710	37.680	37.840	32.443	1,980,700
2023-03-22	38.860	39.270	38.090	38.180	32.735	3,064,900
2023-03-21	39.600	39.810	38.870	39.230	33.635	3,346,500

← NewerPage 15 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.