UDR, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	53.270	53.830	52.850	53.600	44.122	1,607,900
2021-10-11	53.000	53.560	52.430	52.890	43.538	948,600
2021-10-08	53.500	53.800	53.010	53.040	43.662	1,148,300
2021-10-07	54.010	54.190	53.250	53.540	44.073	2,460,300
2021-10-06	53.230	54.120	52.400	54.000	44.153	1,311,500
2021-10-05	53.940	53.990	53.060	53.530	43.769	1,659,700
2021-10-04	53.330	53.950	53.010	53.740	43.940	1,983,900
2021-10-01	53.410	53.820	52.480	53.540	43.777	1,408,700
2021-09-30	53.830	53.930	52.770	52.980	43.319	2,485,600
2021-09-29	53.080	53.860	52.880	53.530	43.769	1,181,400
2021-09-28	52.320	52.940	51.920	52.690	43.082	1,617,900
2021-09-27	53.630	54.090	52.600	52.690	43.082	1,868,900
2021-09-24	53.740	54.320	53.510	53.550	43.785	1,604,000
2021-09-23	54.060	54.580	53.800	53.980	44.137	2,757,800
2021-09-22	53.810	54.150	53.530	53.640	43.859	2,201,300
2021-09-21	53.590	54.060	53.260	53.320	43.597	1,930,200
2021-09-20	52.670	53.530	52.530	53.140	43.450	3,125,300
2021-09-17	53.430	53.860	52.980	53.180	43.482	7,464,800
2021-09-16	53.700	54.090	53.170	53.750	43.949	1,837,600
2021-09-15	53.490	54.160	53.340	53.650	43.867	1,499,100
2021-09-14	53.550	53.780	53.000	53.460	43.711	1,175,800
2021-09-13	53.570	53.920	53.140	53.340	43.613	1,765,200
2021-09-10	53.660	53.700	52.720	52.750	43.131	1,418,400
2021-09-09	54.350	54.350	53.520	53.560	43.793	1,639,300
2021-09-08	53.620	54.810	53.420	54.500	44.562	1,804,600
2021-09-07	55.110	55.110	53.050	53.850	44.030	2,239,800
2021-09-03	55.190	55.550	54.580	55.370	45.273	1,529,100
2021-09-02	55.500	55.640	54.730	55.460	45.347	1,919,200
2021-09-01	54.380	55.430	54.190	55.290	45.208	2,164,200
2021-08-31	53.330	54.090	53.160	54.020	44.169	2,988,700
2021-08-30	52.850	53.570	52.620	53.460	43.711	1,148,700
2021-08-27	52.780	53.250	52.550	52.810	43.180	1,159,700
2021-08-26	52.240	52.800	52.030	52.490	42.918	1,237,200
2021-08-25	52.150	52.720	51.800	52.180	42.665	1,520,800
2021-08-24	52.770	52.930	51.790	52.130	42.624	1,506,500
2021-08-23	53.050	53.300	52.470	52.630	43.033	1,118,400
2021-08-20	52.880	53.420	52.430	53.090	43.409	1,258,200
2021-08-19	52.420	53.140	52.190	53.000	43.335	1,165,500
2021-08-18	52.860	53.010	52.430	52.620	43.025	2,276,400
2021-08-17	53.290	53.390	52.290	53.000	43.335	2,123,700
2021-08-16	53.430	54.010	53.300	53.450	43.703	1,728,000
2021-08-13	53.190	53.610	53.070	53.490	43.736	1,432,500
2021-08-12	53.450	53.600	52.980	53.230	43.523	1,733,500
2021-08-11	53.840	54.120	53.220	53.300	43.581	2,170,400
2021-08-10	54.640	54.790	53.720	53.750	43.949	2,418,900
2021-08-09	54.690	55.030	54.330	54.600	44.644	1,565,900
2021-08-06	55.450	55.740	54.850	54.880	44.872	2,125,700
2021-08-05	55.270	55.450	54.670	55.270	45.191	997,000
2021-08-04	55.030	55.220	54.590	54.860	44.856	1,023,500
2021-08-03	55.100	55.210	54.630	55.130	45.077	1,219,000
2021-08-02	55.060	55.860	54.630	54.990	44.962	1,454,900
2021-07-30	55.730	56.310	54.830	54.990	44.962	2,639,600
2021-07-29	55.340	55.940	54.930	55.590	45.453	1,734,300
2021-07-28	55.290	55.520	54.900	55.080	45.036	1,545,700
2021-07-27	55.010	55.420	54.650	55.210	45.142	1,707,200
2021-07-26	54.700	55.160	54.450	55.070	45.028	2,070,600
2021-07-23	54.520	55.060	54.270	54.930	44.913	1,972,300
2021-07-22	54.230	54.430	53.840	54.340	44.431	4,802,300
2021-07-21	54.240	55.050	54.170	54.350	44.439	2,025,700
2021-07-20	52.980	54.530	52.720	54.170	44.292	2,389,500

← NewerPage 22 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.