UDR, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	59.390	59.790	58.970	59.230	48.757	1,277,800
2022-01-05	60.660	60.960	59.140	59.210	48.741	1,525,600
2022-01-04	60.000	61.060	59.990	60.790	50.041	1,530,500
2022-01-03	60.040	60.170	58.790	59.900	49.309	1,340,700
2021-12-31	59.900	60.420	59.800	59.990	49.383	930,200
2021-12-30	59.640	60.190	59.270	59.880	49.292	1,250,100
2021-12-29	59.630	59.980	58.970	59.820	49.243	1,273,000
2021-12-28	59.310	59.810	59.220	59.440	48.930	1,671,500
2021-12-27	58.830	59.440	58.560	59.430	48.922	1,031,000
2021-12-23	58.980	59.220	58.290	58.680	48.304	803,400
2021-12-22	58.140	58.940	58.050	58.810	48.411	879,300
2021-12-21	58.050	58.560	57.800	58.220	47.926	968,000
2021-12-20	57.350	58.020	57.130	57.690	47.489	1,288,600
2021-12-17	58.770	59.030	57.490	57.960	47.712	6,163,500
2021-12-16	59.570	59.790	58.090	58.690	48.312	1,788,100
2021-12-15	58.710	59.950	58.710	59.620	49.078	1,893,000
2021-12-14	59.350	59.580	58.110	58.590	48.230	2,806,100
2021-12-13	58.450	59.790	58.210	59.350	48.856	1,623,500
2021-12-10	58.560	58.560	57.900	58.380	48.057	1,378,100
2021-12-09	59.090	59.400	58.270	58.310	48.000	1,985,300
2021-12-08	58.730	59.150	58.180	59.090	48.642	2,292,900
2021-12-07	57.860	59.440	57.590	58.980	48.551	4,693,200
2021-12-06	56.830	58.180	56.830	57.470	47.308	1,789,000
2021-12-03	56.840	57.190	55.820	56.480	46.493	2,552,400
2021-12-02	54.860	57.060	54.830	56.650	46.633	1,943,200
2021-12-01	57.200	57.440	54.550	54.580	44.929	1,750,500
2021-11-30	57.040	58.180	56.730	56.730	46.699	5,260,200
2021-11-29	56.140	57.640	55.900	57.470	47.308	3,271,200
2021-11-26	56.640	56.940	55.530	55.690	45.843	892,200
2021-11-24	56.730	57.930	56.560	57.690	47.489	1,509,700
2021-11-23	55.800	56.810	55.390	56.710	46.683	1,073,800
2021-11-22	56.080	56.530	55.550	55.630	45.794	1,205,600
2021-11-19	56.690	56.690	55.610	56.150	46.222	1,166,200
2021-11-18	56.390	56.830	56.200	56.690	46.666	1,146,500
2021-11-17	55.990	56.370	54.220	56.320	46.362	1,451,500
2021-11-16	56.990	57.060	56.100	56.130	46.205	1,766,700
2021-11-15	56.110	56.940	55.850	56.940	46.872	871,600
2021-11-12	55.940	56.280	55.630	55.900	46.016	937,600
2021-11-11	55.300	55.890	55.010	55.870	45.991	1,271,800
2021-11-10	55.210	55.830	54.980	55.450	45.645	1,334,800
2021-11-09	55.000	55.220	54.690	55.220	45.456	1,224,600
2021-11-08	54.400	54.930	53.980	54.880	45.176	2,074,500
2021-11-05	54.600	55.260	54.550	54.810	45.119	1,212,600
2021-11-04	55.080	55.320	53.670	54.150	44.575	1,345,200
2021-11-03	55.220	55.560	54.720	55.170	45.415	2,140,400
2021-11-02	55.460	55.460	54.540	55.200	45.440	1,463,400
2021-11-01	55.570	55.650	53.790	55.030	45.300	1,747,200
2021-10-29	56.010	56.210	55.120	55.530	45.711	2,243,200
2021-10-28	55.580	56.450	55.500	56.260	46.312	1,746,100
2021-10-27	54.860	56.020	54.860	55.450	45.645	1,322,000
2021-10-26	54.680	55.530	54.280	55.140	45.390	1,238,000
2021-10-25	55.130	55.130	54.460	54.670	45.003	1,161,800
2021-10-22	55.050	55.150	54.680	54.990	45.267	878,500
2021-10-21	54.830	54.880	54.460	54.790	45.102	1,139,800
2021-10-20	53.870	54.790	53.810	54.720	45.044	1,280,000
2021-10-19	54.610	54.720	53.870	53.940	44.402	702,500
2021-10-18	53.750	54.530	53.600	54.390	44.773	1,122,800
2021-10-15	55.340	55.400	53.770	53.940	44.402	2,225,600
2021-10-14	54.730	55.140	54.270	55.070	45.333	887,900
2021-10-13	53.410	54.510	53.210	54.350	44.740	1,740,200

← NewerPage 21 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.