UDR, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	38.950	39.390	37.930	38.160	30.728	1,390,400
2021-01-26	39.100	39.460	38.780	39.210	31.573	1,453,400
2021-01-25	38.980	39.350	38.600	39.010	31.412	1,546,700
2021-01-22	39.090	39.380	38.960	39.110	31.493	1,201,300
2021-01-21	39.150	39.550	38.790	39.270	31.622	1,117,200
2021-01-20	38.380	39.600	38.110	39.470	31.783	2,074,900
2021-01-19	39.640	39.640	38.470	38.680	31.147	1,902,700
2021-01-15	38.670	39.520	38.560	39.420	31.743	1,972,200
2021-01-14	38.460	38.980	38.140	38.730	31.187	2,074,900
2021-01-13	37.550	38.280	37.340	38.250	30.800	1,291,600
2021-01-12	37.000	37.710	36.750	37.530	30.221	2,524,600
2021-01-11	37.380	37.520	36.770	37.050	29.834	1,485,600
2021-01-08	37.230	37.440	36.970	37.380	30.100	879,100
2021-01-07	38.130	38.160	37.250	37.560	29.955	1,860,200
2021-01-06	37.210	38.330	36.870	38.160	30.433	2,765,900
2021-01-05	37.000	37.300	36.730	36.790	29.341	1,826,700
2021-01-04	38.430	38.670	36.840	36.850	29.389	2,152,100
2020-12-31	37.950	38.500	37.490	38.430	30.649	1,255,500
2020-12-30	37.530	38.060	37.510	37.970	30.282	904,600
2020-12-29	38.050	38.350	37.400	37.470	29.883	1,126,500
2020-12-28	37.400	38.090	37.400	38.020	30.322	841,900
2020-12-24	37.140	37.370	36.850	37.320	29.763	326,600
2020-12-23	37.600	37.950	37.000	37.030	29.532	1,257,600
2020-12-22	37.080	37.440	36.690	37.370	29.803	1,135,700
2020-12-21	36.370	37.130	36.110	36.940	29.460	2,167,300
2020-12-18	38.300	38.440	36.670	37.010	29.516	5,491,800
2020-12-17	38.180	38.410	37.690	38.390	30.617	1,698,200
2020-12-16	38.560	38.790	37.870	37.990	30.298	2,251,000
2020-12-15	37.740	38.400	37.130	38.390	30.617	2,039,100
2020-12-14	38.660	38.860	37.510	37.590	29.979	1,391,800
2020-12-11	38.050	38.430	37.820	38.140	30.417	1,673,200
2020-12-10	39.240	39.720	38.320	38.330	30.569	2,662,900
2020-12-09	40.100	40.470	39.310	39.620	31.598	3,112,800
2020-12-08	40.220	40.810	40.170	40.180	32.044	1,717,300
2020-12-07	40.690	41.070	40.290	40.610	32.387	2,711,400
2020-12-04	40.300	40.860	40.130	40.680	32.443	1,790,400
2020-12-03	39.400	40.280	39.210	40.000	31.901	1,460,600
2020-12-02	38.740	40.030	38.600	39.380	31.406	2,147,200
2020-12-01	39.170	39.440	38.530	38.630	30.808	2,008,000
2020-11-30	39.180	39.410	38.230	38.470	30.681	7,764,100
2020-11-27	39.760	39.760	38.620	39.220	31.279	879,300
2020-11-25	40.020	40.070	39.340	39.760	31.709	2,189,000
2020-11-24	40.370	40.600	39.940	40.140	32.012	2,087,700
2020-11-23	39.610	40.030	39.210	39.670	31.638	2,266,500
2020-11-20	39.050	39.380	38.640	39.230	31.287	1,812,100
2020-11-19	38.230	38.870	37.690	38.800	30.944	1,998,800
2020-11-18	40.310	40.440	38.610	38.620	30.800	1,942,200
2020-11-17	39.790	40.480	39.410	40.280	32.124	1,376,300
2020-11-16	40.280	40.640	39.300	40.270	32.116	2,107,800
2020-11-13	38.320	39.010	38.290	38.870	31.000	1,745,800
2020-11-12	38.390	38.680	37.460	38.120	30.402	1,752,100
2020-11-11	39.930	40.230	38.400	38.680	30.848	2,679,600
2020-11-10	38.300	40.340	38.240	39.920	31.837	4,248,100
2020-11-09	36.670	41.300	36.640	38.150	30.425	3,542,300
2020-11-06	33.790	34.500	33.400	33.520	26.733	1,673,800
2020-11-05	34.340	34.520	33.830	33.850	26.996	2,788,200
2020-11-04	34.420	34.670	33.590	34.230	27.299	3,472,100
2020-11-03	33.090	34.810	33.060	34.570	27.570	2,955,100
2020-11-02	31.600	32.830	31.350	32.790	26.151	2,943,800
2020-10-30	29.700	31.550	29.700	31.240	24.915	3,768,200

← NewerPage 25 of 79 · 4,731 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.