UDR, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	59.100	59.280	57.620	58.060	48.089	1,326,400
2022-04-01	57.670	59.010	57.450	58.980	48.851	2,195,900
2022-03-31	58.330	58.590	57.360	57.370	47.517	2,572,700
2022-03-30	57.850	58.170	57.560	58.020	48.055	4,439,800
2022-03-29	58.270	59.690	58.110	59.520	49.298	2,154,500
2022-03-28	57.510	58.080	57.340	57.690	47.782	1,340,800
2022-03-25	56.860	57.550	56.640	57.400	47.542	2,106,400
2022-03-24	55.740	56.600	55.670	56.560	46.846	1,658,400
2022-03-23	56.170	56.410	55.650	55.760	46.184	2,321,500
2022-03-22	57.090	57.410	56.130	56.250	46.589	1,906,600
2022-03-21	57.260	57.610	56.580	56.770	47.020	1,768,800
2022-03-18	57.510	57.960	56.670	57.220	47.393	5,202,600
2022-03-17	56.870	57.760	56.640	57.470	47.600	1,581,500
2022-03-16	56.920	57.720	55.760	57.000	47.211	2,073,800
2022-03-15	57.010	57.240	56.180	56.900	47.128	1,646,200
2022-03-14	56.920	57.130	55.620	56.020	46.399	1,654,900
2022-03-11	57.710	57.870	56.360	56.640	46.912	1,354,500
2022-03-10	56.690	57.370	56.570	57.300	47.459	942,100
2022-03-09	57.310	58.090	57.140	57.270	47.434	1,346,800
2022-03-08	57.540	57.740	56.440	56.580	46.863	1,408,500
2022-03-07	58.050	58.890	57.580	57.600	47.708	1,364,400
2022-03-04	55.830	58.140	55.720	58.050	48.080	1,660,700
2022-03-03	56.010	56.480	55.680	56.280	46.614	1,049,700
2022-03-02	54.990	56.100	54.850	55.790	46.208	1,496,100
2022-03-01	55.010	55.340	53.840	54.310	44.983	1,960,900
2022-02-28	55.250	56.040	54.470	54.870	45.446	3,119,200
2022-02-25	54.710	56.060	54.430	56.040	46.416	1,624,600
2022-02-24	53.160	54.530	52.670	54.320	44.991	1,357,500
2022-02-23	54.860	55.320	53.810	53.850	44.602	1,257,000
2022-02-22	54.500	54.970	54.010	54.580	45.206	2,172,100
2022-02-18	54.230	54.970	54.150	54.240	44.925	3,814,600
2022-02-17	54.920	55.040	53.960	54.230	44.916	1,528,700
2022-02-16	54.820	55.170	54.280	55.070	45.612	1,376,700
2022-02-15	54.850	55.380	54.450	54.760	45.355	1,418,700
2022-02-14	55.390	55.920	54.420	54.610	45.231	1,955,900
2022-02-11	55.190	55.920	54.400	55.260	45.769	2,263,500
2022-02-10	56.110	57.210	54.790	55.100	45.637	2,970,500
2022-02-09	56.960	57.280	56.400	57.010	47.219	2,529,800
2022-02-08	56.410	56.550	55.490	55.700	46.134	1,320,300
2022-02-07	56.940	57.210	56.090	56.320	46.647	1,828,200
2022-02-04	57.040	57.630	56.260	57.000	47.211	1,063,300
2022-02-03	57.750	58.180	57.310	57.530	47.650	1,432,300
2022-02-02	56.290	58.050	56.220	57.960	48.006	1,759,600
2022-02-01	56.620	57.010	56.010	56.350	46.672	1,088,300
2022-01-31	56.150	56.910	55.780	56.840	47.078	1,626,100
2022-01-28	54.710	56.410	53.980	56.400	46.714	1,517,900
2022-01-27	56.250	56.580	54.580	54.610	45.231	1,500,400
2022-01-26	56.000	57.120	55.320	55.690	46.126	1,011,600
2022-01-25	55.470	56.460	54.780	56.000	46.382	1,309,300
2022-01-24	56.130	56.400	54.320	56.190	46.540	1,412,100
2022-01-21	56.860	57.360	56.250	56.330	46.656	1,329,300
2022-01-20	57.750	58.100	56.650	56.690	46.954	986,800
2022-01-19	58.960	59.030	57.430	57.460	47.592	948,100
2022-01-18	58.450	58.810	57.690	58.420	48.387	1,689,500
2022-01-14	58.890	58.900	57.980	58.580	48.519	876,100
2022-01-13	59.160	59.590	58.870	58.980	48.851	996,100
2022-01-12	58.090	59.160	58.090	58.910	48.793	1,274,800
2022-01-11	58.100	58.390	57.420	58.240	48.238	1,462,600
2022-01-10	57.830	58.500	57.660	58.010	48.047	1,384,800
2022-01-07	58.650	58.960	58.070	58.210	48.213	1,638,200

← NewerPage 20 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.