UDR, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	45.920	46.780	45.480	46.040	38.380	2,048,300
2022-06-29	45.960	46.380	45.760	46.290	38.588	1,425,100
2022-06-28	46.930	47.350	46.140	46.250	38.555	2,127,200
2022-06-27	45.940	47.310	45.830	46.680	38.913	1,472,700
2022-06-24	45.900	46.260	45.670	46.150	38.471	3,293,300
2022-06-23	45.060	45.860	44.780	45.700	38.096	2,449,600
2022-06-22	43.730	45.140	43.670	44.480	37.079	2,079,900
2022-06-21	43.800	44.980	43.700	44.100	36.762	2,764,700
2022-06-17	42.980	43.940	42.940	43.530	36.287	4,280,100
2022-06-16	42.060	43.050	42.000	42.770	35.654	2,373,200
2022-06-15	42.670	43.720	42.310	42.940	35.795	3,047,500
2022-06-14	42.540	42.950	42.010	42.320	35.279	2,104,600
2022-06-13	43.930	44.130	42.160	42.410	35.354	2,766,200
2022-06-10	44.720	45.160	44.120	44.760	37.313	3,138,500
2022-06-09	46.190	46.470	45.150	45.210	37.688	1,854,800
2022-06-08	47.000	47.160	46.190	46.350	38.638	1,941,500
2022-06-07	46.300	47.410	46.160	47.310	39.438	2,078,500
2022-06-06	48.080	48.080	46.340	46.410	38.688	1,687,900
2022-06-03	47.760	48.210	47.390	47.800	39.847	2,398,000
2022-06-02	48.000	48.430	47.130	48.000	40.014	2,803,900
2022-06-01	47.890	48.190	47.000	47.920	39.947	2,393,400
2022-05-31	48.100	48.240	47.420	47.800	39.847	3,582,800
2022-05-27	47.850	48.780	47.610	48.590	40.505	2,442,400
2022-05-26	48.080	48.420	47.560	47.590	39.672	1,509,200
2022-05-25	47.550	47.860	47.050	47.660	39.730	1,608,500
2022-05-24	47.750	47.880	46.630	47.800	39.847	1,644,200
2022-05-23	47.050	47.860	46.330	47.790	39.838	1,829,300
2022-05-20	46.680	46.850	45.970	46.580	38.830	2,081,800
2022-05-19	46.380	46.800	46.000	46.280	38.580	1,526,000
2022-05-18	48.490	48.760	46.450	46.740	38.963	2,260,600
2022-05-17	48.780	48.780	47.890	48.560	40.480	2,412,900
2022-05-16	48.880	49.160	48.150	48.220	40.197	1,635,000
2022-05-13	48.400	48.840	47.670	48.780	40.664	1,283,600
2022-05-12	47.510	48.070	47.400	47.940	39.964	2,244,500
2022-05-11	46.750	48.190	46.560	47.440	39.547	1,939,200
2022-05-10	48.240	48.400	46.310	46.540	38.796	2,173,700
2022-05-09	49.600	49.670	47.520	47.690	39.755	1,741,500
2022-05-06	50.180	50.430	49.350	50.050	41.722	1,599,200
2022-05-05	51.930	52.210	50.200	50.610	42.189	1,578,100
2022-05-04	51.810	52.120	50.360	52.060	43.398	1,117,500
2022-05-03	52.020	52.420	51.430	51.830	43.206	1,616,700
2022-05-02	53.500	53.800	50.580	51.760	43.148	1,768,500
2022-04-29	55.740	56.070	52.970	53.210	44.357	2,958,300
2022-04-28	56.010	56.530	55.290	56.180	46.832	1,252,800
2022-04-27	56.660	57.420	55.820	55.960	46.649	2,435,000
2022-04-26	57.690	58.050	56.820	56.820	47.366	1,717,600
2022-04-25	58.180	58.440	56.770	57.800	48.183	1,570,600
2022-04-22	59.340	59.370	58.190	58.250	48.558	1,117,000
2022-04-21	59.360	60.010	59.120	59.450	49.558	1,278,200
2022-04-20	58.120	59.370	58.090	59.060	49.233	2,426,800
2022-04-19	57.560	58.250	57.560	58.000	48.350	889,600
2022-04-18	57.510	57.900	56.700	57.130	47.624	1,822,800
2022-04-14	57.920	58.230	57.530	57.580	48.000	1,085,700
2022-04-13	57.650	58.140	57.440	57.700	48.100	1,008,200
2022-04-12	57.440	58.180	57.140	57.660	48.066	1,057,700
2022-04-11	58.740	59.000	57.330	57.500	47.933	2,180,700
2022-04-08	58.920	59.140	58.490	58.740	48.967	2,061,000
2022-04-07	59.190	59.500	58.590	59.120	48.967	2,060,700
2022-04-06	58.280	59.670	57.690	59.570	49.339	1,419,400
2022-04-05	57.960	59.190	57.870	58.160	48.171	1,308,400

← NewerPage 19 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.