UDR, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	42.320	42.320	40.450	40.900	34.381	2,423,000
2022-09-23	41.780	42.970	41.650	42.370	35.617	3,170,700
2022-09-22	41.910	42.290	41.390	42.010	35.314	3,113,800
2022-09-21	42.610	42.950	41.980	42.000	35.306	2,651,000
2022-09-20	43.250	43.490	42.090	42.300	35.558	3,352,500
2022-09-19	43.880	44.120	42.980	43.750	36.777	2,686,800
2022-09-16	44.890	44.890	44.090	44.640	37.525	5,223,800
2022-09-15	45.850	45.870	44.820	44.880	37.727	1,384,400
2022-09-14	45.970	46.120	45.200	45.670	38.391	2,004,500
2022-09-13	47.000	47.190	45.940	46.170	38.811	1,752,300
2022-09-12	48.150	48.330	47.720	47.800	40.181	1,452,900
2022-09-09	47.260	48.240	47.050	47.980	40.333	2,049,200
2022-09-08	46.600	47.270	46.570	47.160	39.643	1,520,800
2022-09-07	46.180	46.910	45.920	46.900	39.425	1,897,500
2022-09-06	45.600	46.280	45.340	46.080	38.735	2,001,500
2022-09-02	45.860	46.230	45.210	45.320	38.097	3,004,000
2022-09-01	44.600	45.550	44.170	45.530	38.273	2,319,000
2022-08-31	45.320	45.420	44.760	44.870	37.718	2,735,400
2022-08-30	45.620	45.740	44.720	44.860	37.710	1,050,500
2022-08-29	46.100	46.100	45.480	45.500	38.248	1,888,300
2022-08-26	47.760	47.780	46.320	46.360	38.971	1,602,700
2022-08-25	47.480	47.750	47.240	47.680	40.080	1,527,000
2022-08-24	46.550	47.370	46.550	47.200	39.677	1,217,100
2022-08-23	47.640	47.790	46.360	46.650	39.215	1,356,400
2022-08-22	48.550	48.600	47.660	47.740	40.131	1,093,800
2022-08-19	49.130	49.380	48.590	48.830	41.047	1,842,300
2022-08-18	50.300	50.360	48.970	49.410	41.535	1,797,700
2022-08-17	49.950	50.500	49.730	50.300	42.283	1,130,400
2022-08-16	49.770	50.650	49.770	50.390	42.359	1,188,000
2022-08-15	50.140	50.260	49.680	50.030	42.056	1,010,800
2022-08-12	49.470	50.170	49.460	50.130	42.140	1,393,600
2022-08-11	49.420	49.990	49.060	49.190	41.350	2,260,000
2022-08-10	48.570	49.230	48.330	49.180	41.341	1,884,200
2022-08-09	47.320	48.020	47.120	47.990	40.341	1,373,400
2022-08-08	47.220	47.680	46.890	47.110	39.601	1,549,300
2022-08-05	46.480	46.820	46.090	46.760	39.307	1,473,600
2022-08-04	46.200	46.690	45.890	46.660	39.223	1,857,300
2022-08-03	46.790	47.420	46.070	46.170	38.811	2,145,600
2022-08-02	47.110	47.480	46.220	46.350	38.962	3,125,600
2022-08-01	48.140	48.430	47.140	47.230	39.702	2,684,900
2022-07-29	48.400	48.890	47.990	48.400	40.686	2,132,200
2022-07-28	46.780	48.280	46.760	48.260	40.568	2,304,900
2022-07-27	45.550	47.010	45.550	46.500	39.089	2,822,800
2022-07-26	46.110	46.430	45.970	46.150	38.794	1,604,100
2022-07-25	46.120	46.570	45.880	46.060	38.719	2,715,500
2022-07-22	46.200	46.800	45.890	46.170	38.811	2,287,300
2022-07-21	45.410	45.730	45.130	45.690	38.408	1,108,300
2022-07-20	45.380	45.940	45.170	45.420	38.181	1,100,400
2022-07-19	44.990	45.590	44.520	45.430	38.189	1,360,100
2022-07-18	44.840	45.060	44.290	44.600	37.491	1,522,900
2022-07-15	44.750	45.270	44.240	44.630	37.517	2,586,200
2022-07-14	43.600	44.250	43.540	44.020	37.004	1,765,400
2022-07-13	44.420	44.640	43.670	44.380	37.306	1,804,900
2022-07-12	44.150	45.260	44.150	44.830	37.685	1,285,200
2022-07-11	44.640	44.990	44.330	44.530	37.433	2,442,200
2022-07-08	45.190	45.240	44.710	44.810	37.668	2,038,500
2022-07-07	45.940	46.390	45.490	45.640	38.046	1,543,200
2022-07-06	46.060	46.530	45.640	45.820	38.196	1,538,100
2022-07-05	46.180	46.220	44.800	45.810	38.188	2,305,200
2022-07-01	45.970	46.640	45.620	46.460	38.730	1,605,400

← NewerPage 18 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.