UDR, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-19	52.740	53.100	52.080	52.710	43.098	4,088,600
2021-07-16	52.970	53.340	52.820	53.250	43.540	2,025,800
2021-07-15	52.430	52.850	52.210	52.770	43.147	1,637,100
2021-07-14	51.820	52.440	51.700	52.320	42.779	1,656,000
2021-07-13	52.050	52.330	51.480	51.900	42.436	2,279,200
2021-07-12	51.630	52.590	51.580	52.280	42.747	2,053,900
2021-07-09	51.380	51.970	50.920	51.960	42.485	2,630,000
2021-07-08	50.590	51.290	50.270	51.140	41.518	2,842,000
2021-07-07	50.200	51.250	49.940	50.980	41.388	2,288,300
2021-07-06	49.710	50.490	49.210	50.370	40.893	2,972,300
2021-07-02	49.590	50.040	49.500	49.720	40.365	1,827,200
2021-07-01	49.020	49.980	48.850	49.590	40.259	1,618,300
2021-06-30	49.470	49.910	48.920	48.980	39.764	2,102,800
2021-06-29	49.780	49.970	49.320	49.470	40.162	1,367,200
2021-06-28	50.010	50.040	49.190	49.780	40.414	2,017,600
2021-06-25	49.600	49.900	49.420	49.860	40.479	1,386,100
2021-06-24	49.670	49.850	49.270	49.610	40.276	1,844,500
2021-06-23	49.420	49.870	49.270	49.580	40.251	1,536,200
2021-06-22	49.590	49.730	49.290	49.460	40.154	1,940,400
2021-06-21	48.480	49.720	48.360	49.550	40.227	1,568,600
2021-06-18	49.180	49.630	48.210	48.230	39.155	3,362,600
2021-06-17	49.160	49.350	48.710	49.210	39.951	2,360,500
2021-06-16	49.740	49.950	49.190	49.210	39.951	1,244,600
2021-06-15	49.960	50.080	49.580	49.610	40.276	1,279,600
2021-06-14	50.130	50.170	49.800	50.120	40.690	1,437,800
2021-06-11	50.260	50.300	49.810	50.290	40.828	2,364,700
2021-06-10	49.760	50.600	49.660	50.190	40.746	1,331,600
2021-06-09	49.750	50.030	49.410	49.670	40.324	1,613,200
2021-06-08	49.560	50.130	49.480	49.580	40.251	2,850,000
2021-06-07	49.210	49.820	48.990	49.380	40.089	2,365,000
2021-06-04	49.310	49.500	48.690	49.030	39.805	1,605,600
2021-06-03	49.440	49.440	48.910	49.050	39.821	2,531,500
2021-06-02	48.940	49.530	48.660	49.450	40.146	2,464,300
2021-06-01	47.860	48.790	47.620	48.740	39.569	1,823,400
2021-05-28	47.400	47.810	47.120	47.630	38.668	1,484,100
2021-05-27	47.330	47.350	46.930	46.980	38.140	3,367,100
2021-05-26	47.110	47.500	46.860	47.060	38.205	1,277,700
2021-05-25	47.030	47.190	46.580	47.050	38.197	1,376,800
2021-05-24	46.550	47.210	46.390	46.970	38.132	1,352,800
2021-05-21	46.460	46.740	46.230	46.370	37.645	1,144,300
2021-05-20	45.760	46.600	45.620	46.460	37.718	1,312,800
2021-05-19	45.910	46.010	45.080	45.790	37.174	1,468,600
2021-05-18	46.240	46.580	45.880	46.230	37.532	1,287,000
2021-05-17	46.390	46.540	46.070	46.400	37.670	1,246,800
2021-05-14	45.830	46.560	45.790	46.390	37.661	1,624,000
2021-05-13	44.900	46.260	44.850	45.870	37.239	1,385,000
2021-05-12	46.210	46.360	44.680	44.840	36.403	2,081,700
2021-05-11	46.260	46.470	45.670	46.120	37.442	1,829,400
2021-05-10	46.490	47.240	46.360	46.660	37.881	1,040,600
2021-05-07	45.690	46.440	45.690	46.290	37.580	1,393,700
2021-05-06	45.120	45.940	44.900	45.880	37.247	1,976,700
2021-05-05	45.350	45.600	44.770	45.010	36.541	1,864,300
2021-05-04	46.150	46.440	45.270	45.570	36.996	2,408,100
2021-05-03	46.780	46.890	46.060	46.120	37.442	1,429,500
2021-04-30	45.920	46.570	45.740	46.450	37.710	2,039,900
2021-04-29	46.090	46.580	45.840	46.010	37.353	1,928,800
2021-04-28	46.990	47.140	45.770	45.800	37.182	2,218,800
2021-04-27	46.900	47.280	46.380	46.800	37.994	2,813,700
2021-04-26	46.980	47.150	46.600	46.810	38.002	1,822,500
2021-04-23	46.120	46.970	46.030	46.780	37.978	2,056,900

← NewerPage 23 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.