UDR, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	39.050	39.560	38.630	39.400	33.781	1,972,100
2023-03-17	39.940	39.970	38.890	38.910	33.361	4,633,300
2023-03-16	40.170	40.290	39.260	39.950	34.252	2,717,500
2023-03-15	40.280	40.870	39.910	40.560	34.775	3,088,500
2023-03-14	40.880	41.270	40.190	40.640	34.844	2,368,300
2023-03-13	39.760	40.860	39.580	40.260	34.518	2,116,600
2023-03-10	41.360	41.480	39.410	39.920	34.227	3,254,500
2023-03-09	42.200	42.310	41.130	41.250	35.367	2,019,400
2023-03-08	41.740	42.460	41.640	42.090	36.087	1,880,100
2023-03-07	42.930	43.050	41.770	41.820	35.856	1,572,000
2023-03-06	43.240	43.520	42.810	42.880	36.764	1,843,800
2023-03-03	42.470	43.260	42.370	42.980	36.850	1,869,200
2023-03-02	41.380	42.120	41.290	42.110	36.104	6,700,800
2023-03-01	42.870	42.870	41.240	41.650	35.710	2,277,200
2023-02-28	43.060	43.560	42.710	42.840	36.730	2,757,600
2023-02-27	44.240	44.240	42.650	43.060	36.919	1,941,700
2023-02-24	43.760	43.910	43.250	43.630	37.407	1,900,500
2023-02-23	44.300	44.590	43.800	44.200	37.896	1,519,700
2023-02-22	43.880	44.440	43.790	44.080	37.793	2,293,900
2023-02-21	44.450	44.610	43.590	43.850	37.596	1,674,300
2023-02-17	44.980	45.210	44.170	44.750	38.368	2,255,100
2023-02-16	44.290	45.460	44.190	44.970	38.556	2,697,000
2023-02-15	44.330	45.040	44.220	45.020	38.599	2,248,700
2023-02-14	44.310	45.050	44.090	44.650	38.282	4,791,500
2023-02-13	44.100	44.660	43.990	44.460	38.119	2,633,700
2023-02-10	43.760	44.160	43.460	44.090	37.802	3,414,600
2023-02-09	44.810	45.220	43.820	43.920	37.656	3,914,300
2023-02-08	43.720	44.870	43.550	44.760	38.376	3,300,900
2023-02-07	42.570	44.370	42.320	43.870	37.613	3,469,800
2023-02-06	42.900	42.980	42.480	42.690	36.601	2,318,500
2023-02-03	43.570	43.720	42.800	43.380	37.193	1,891,200
2023-02-02	43.330	44.880	43.330	44.410	38.076	2,669,200
2023-02-01	42.370	43.050	41.850	42.830	36.721	2,273,100
2023-01-31	41.370	42.630	41.310	42.590	36.516	6,169,000
2023-01-30	41.670	42.090	41.350	41.360	35.461	2,012,700
2023-01-27	41.000	42.320	40.930	41.970	35.984	2,812,100
2023-01-26	40.810	41.460	40.770	41.030	35.178	1,800,400
2023-01-25	40.450	40.740	40.270	40.600	34.810	1,508,400
2023-01-24	40.030	40.800	39.400	40.630	34.835	1,502,300
2023-01-23	40.060	40.280	39.730	39.930	34.235	1,507,000
2023-01-20	39.630	39.980	39.160	39.980	34.278	2,576,400
2023-01-19	39.880	40.500	39.580	39.610	33.961	2,227,200
2023-01-18	40.600	40.640	39.890	40.000	34.295	2,542,500
2023-01-17	40.340	40.860	40.130	40.470	34.698	2,851,700
2023-01-13	39.990	40.560	39.840	40.150	34.424	1,271,700
2023-01-12	40.520	40.710	40.020	40.460	34.689	1,411,900
2023-01-11	38.970	40.310	38.860	40.270	34.527	1,730,000
2023-01-10	38.300	38.740	38.300	38.590	33.086	1,185,100
2023-01-09	38.610	39.200	38.410	38.470	32.983	3,352,700
2023-01-06	37.290	38.770	37.250	38.700	33.181	2,282,100
2023-01-05	38.870	38.970	37.570	37.630	31.937	2,518,300
2023-01-04	38.940	39.600	38.770	39.250	33.312	5,832,900
2023-01-03	38.960	39.290	38.160	38.590	32.752	1,780,900
2022-12-30	38.720	38.870	38.260	38.730	32.871	1,337,400
2022-12-29	38.210	38.970	37.990	38.910	33.024	1,170,500
2022-12-28	38.610	38.810	37.900	37.940	32.200	1,660,100
2022-12-27	38.830	38.950	38.260	38.520	32.693	1,712,800
2022-12-23	38.260	38.780	38.090	38.750	32.888	1,158,000
2022-12-22	37.990	38.600	37.790	38.420	32.608	2,164,700
2022-12-21	38.410	38.730	38.040	38.270	32.480	1,931,800

← NewerPage 16 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.