UDR, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	38.160	38.270	37.770	38.010	32.260	1,958,700
2022-12-19	38.980	38.990	38.010	38.450	32.633	1,903,600
2022-12-16	39.880	39.920	38.670	39.120	33.202	6,652,400
2022-12-15	40.040	40.550	39.850	40.370	34.263	3,390,000
2022-12-14	40.890	41.560	40.370	40.580	34.441	3,443,600
2022-12-13	41.480	41.650	40.260	40.890	34.704	2,996,700
2022-12-12	39.900	40.360	39.290	40.300	34.203	2,838,800
2022-12-09	40.100	40.390	39.850	39.890	33.855	1,432,400
2022-12-08	39.530	40.510	39.500	40.150	34.076	1,964,600
2022-12-07	39.330	40.040	39.280	39.410	33.448	2,072,400
2022-12-06	40.450	40.450	39.350	39.550	33.567	1,237,800
2022-12-05	40.740	40.880	40.200	40.250	34.161	1,469,700
2022-12-02	40.770	41.160	40.420	41.000	34.797	2,053,400
2022-12-01	41.810	42.140	40.440	40.880	34.696	2,192,200
2022-11-30	40.480	41.490	40.150	41.470	35.196	3,052,500
2022-11-29	40.100	40.780	39.710	40.750	34.585	1,636,500
2022-11-28	40.530	40.850	39.890	39.920	33.881	2,965,700
2022-11-25	40.250	40.750	40.210	40.730	34.568	889,400
2022-11-23	40.370	40.770	39.950	40.120	34.051	1,325,100
2022-11-22	40.460	40.630	40.140	40.420	34.305	1,515,100
2022-11-21	40.080	40.550	39.710	40.310	34.212	1,520,800
2022-11-18	40.040	40.350	39.700	40.200	34.119	4,630,400
2022-11-17	39.170	39.530	38.930	39.450	33.482	1,826,800
2022-11-16	39.840	40.250	39.490	39.650	33.652	2,643,900
2022-11-15	39.950	40.050	39.220	39.770	33.754	2,048,400
2022-11-14	39.900	40.330	39.320	39.340	33.389	2,507,600
2022-11-11	40.810	40.930	39.850	40.110	34.042	2,165,100
2022-11-10	38.970	40.730	38.870	40.690	34.534	3,709,400
2022-11-09	37.370	37.900	37.180	37.560	31.878	2,468,000
2022-11-08	37.990	38.020	37.380	37.610	31.920	2,163,600
2022-11-07	38.490	38.750	37.550	37.790	32.073	3,038,000
2022-11-04	38.870	39.200	37.650	38.440	32.625	3,006,800
2022-11-03	38.360	39.000	37.700	38.580	32.744	1,656,200
2022-11-02	39.680	40.380	38.840	38.840	32.964	1,703,500
2022-11-01	40.140	40.320	39.660	39.840	33.813	1,912,800
2022-10-31	39.360	40.090	39.330	39.760	33.745	2,526,200
2022-10-28	38.980	39.760	38.490	39.580	33.592	2,456,200
2022-10-27	40.010	40.660	39.200	39.270	33.329	3,173,200
2022-10-26	40.320	40.680	39.100	39.530	33.550	3,387,200
2022-10-25	39.230	40.590	39.200	40.570	34.433	1,686,100
2022-10-24	39.540	39.660	38.610	39.020	33.117	2,563,100
2022-10-21	38.990	39.420	38.440	39.200	33.270	2,383,000
2022-10-20	39.020	39.520	38.680	38.890	33.007	2,590,200
2022-10-19	39.380	39.580	38.530	38.860	32.981	2,464,500
2022-10-18	40.020	40.550	39.650	39.990	33.940	2,750,200
2022-10-17	38.320	39.540	38.200	39.400	33.440	3,072,100
2022-10-14	39.560	39.580	37.590	37.650	31.954	2,981,700
2022-10-13	37.490	39.150	37.220	39.040	33.134	2,797,300
2022-10-12	38.570	38.570	37.730	38.160	32.387	1,660,200
2022-10-11	37.810	38.630	37.480	38.560	32.727	2,506,800
2022-10-10	38.220	38.590	37.780	37.840	32.116	2,419,000
2022-10-07	39.070	39.380	37.880	38.040	32.285	2,542,900
2022-10-06	41.050	41.150	39.770	39.790	33.448	2,808,300
2022-10-05	41.750	41.960	40.420	41.080	34.532	2,399,800
2022-10-04	42.370	42.870	41.900	42.390	35.634	2,593,300
2022-10-03	42.420	42.640	41.650	42.160	35.440	2,291,800
2022-09-30	41.580	42.010	41.090	41.710	35.062	2,668,800
2022-09-29	41.280	41.750	40.610	41.080	34.532	3,333,100
2022-09-28	41.070	41.960	40.460	41.700	35.054	3,539,100
2022-09-27	41.160	41.550	40.420	40.550	34.087	3,750,400

← NewerPage 17 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.