UDR, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-22	46.510	46.790	46.140	46.150	37.467	1,791,400
2021-04-21	45.970	46.620	45.640	46.410	37.678	1,746,000
2021-04-20	45.100	46.130	45.100	45.820	37.199	2,332,600
2021-04-19	45.190	45.190	44.780	45.130	36.638	983,600
2021-04-16	45.180	45.230	44.720	45.020	36.549	1,314,600
2021-04-15	44.240	44.970	44.230	44.870	36.427	1,711,100
2021-04-14	44.380	44.750	44.150	44.180	35.867	1,325,000
2021-04-13	44.050	44.440	43.910	44.410	36.054	2,246,000
2021-04-12	44.060	44.250	43.620	44.160	35.851	1,649,900
2021-04-09	44.150	44.270	43.790	44.060	35.770	1,495,500
2021-04-08	44.060	44.300	43.820	43.970	35.697	1,166,400
2021-04-07	44.330	44.660	43.950	44.620	35.930	1,647,900
2021-04-06	43.710	44.090	43.500	44.050	35.471	2,392,100
2021-04-05	44.620	44.700	43.200	43.810	35.278	2,368,600
2021-04-01	44.020	44.380	43.710	44.360	35.720	2,441,300
2021-03-31	43.310	44.410	42.930	43.860	35.318	5,540,100
2021-03-30	44.360	44.680	44.250	44.400	35.753	1,436,000
2021-03-29	44.510	44.770	43.950	44.410	35.761	1,552,500
2021-03-26	44.430	44.810	44.290	44.760	36.042	1,393,600
2021-03-25	43.530	44.530	42.830	44.300	35.672	1,985,300
2021-03-24	43.540	44.150	43.400	43.500	35.028	2,527,000
2021-03-23	43.470	43.870	43.270	43.700	35.189	1,386,400
2021-03-22	43.260	43.750	42.970	43.530	35.052	1,647,200
2021-03-19	44.900	44.970	43.300	43.340	34.899	3,060,700
2021-03-18	44.970	45.330	44.640	45.000	36.236	1,844,600
2021-03-17	44.840	45.260	44.420	45.200	36.397	1,849,500
2021-03-16	45.640	45.890	44.450	44.720	36.010	1,736,300
2021-03-15	45.410	46.030	44.850	45.600	36.719	2,192,100
2021-03-12	44.100	45.210	43.930	45.150	36.357	2,849,100
2021-03-11	43.330	44.010	43.180	43.600	35.108	2,264,600
2021-03-10	42.920	43.580	42.250	43.340	34.899	2,329,500
2021-03-09	43.210	43.880	42.880	42.920	34.561	1,458,500
2021-03-08	42.890	43.840	42.480	43.450	34.988	2,011,200
2021-03-05	42.500	42.940	41.690	42.550	34.263	2,311,100
2021-03-04	42.810	43.210	41.740	42.340	34.094	2,444,900
2021-03-03	42.250	43.270	42.080	42.690	34.376	1,725,600
2021-03-02	41.910	42.440	41.630	42.110	33.909	1,961,400
2021-03-01	41.830	42.640	41.750	42.090	33.893	1,958,800
2021-02-26	42.370	42.520	41.150	41.170	33.152	2,572,600
2021-02-25	43.400	43.660	42.140	42.380	34.126	1,619,000
2021-02-24	43.430	43.690	43.100	43.430	34.972	2,016,300
2021-02-23	42.770	43.690	42.600	43.480	35.012	2,042,000
2021-02-22	42.290	42.750	42.050	42.440	34.174	1,484,400
2021-02-19	42.100	42.410	41.800	42.220	33.997	2,797,200
2021-02-18	42.180	42.570	41.860	41.960	33.788	1,809,000
2021-02-17	42.510	42.540	41.890	42.300	34.062	1,423,000
2021-02-16	42.710	42.860	42.050	42.500	34.223	1,338,200
2021-02-12	43.290	43.470	42.610	42.710	34.392	1,899,300
2021-02-11	42.000	43.390	41.540	43.320	34.883	2,279,800
2021-02-10	39.480	41.890	39.210	41.730	33.603	1,743,100
2021-02-09	41.160	41.260	40.720	41.170	33.152	1,300,900
2021-02-08	40.230	41.060	39.860	40.960	32.983	1,608,500
2021-02-05	39.980	40.110	39.540	40.070	32.266	1,000,200
2021-02-04	39.230	40.240	38.920	39.740	32.000	1,553,700
2021-02-03	38.500	39.450	38.290	39.280	31.630	1,399,500
2021-02-02	38.860	39.150	38.590	38.860	31.292	1,291,500
2021-02-01	38.610	38.830	37.850	38.760	31.211	1,533,500
2021-01-29	38.640	39.130	37.990	38.450	30.961	1,152,400
2021-01-28	38.250	39.510	38.080	38.920	31.340	1,798,300
2021-01-27	38.950	39.390	37.930	38.160	30.728	1,390,400

← NewerPage 24 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.