UDR, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	42.620	42.980	42.290	42.570	40.160	1,555,100
2025-05-09	42.080	42.470	41.800	42.290	39.896	1,556,100
2025-05-08	42.860	42.930	41.860	42.030	39.651	2,901,300
2025-05-07	42.890	43.120	42.600	42.720	40.302	1,858,300
2025-05-06	42.740	43.100	42.590	42.830	40.405	1,790,100
2025-05-05	43.620	43.620	42.880	43.030	40.594	1,825,900
2025-05-02	43.130	43.920	43.110	43.810	41.330	2,128,700
2025-05-01	41.960	42.880	41.360	42.600	40.188	2,776,100
2025-04-30	41.110	41.960	40.540	41.880	39.509	3,105,900
2025-04-29	41.420	41.680	41.150	41.240	38.905	2,624,300
2025-04-28	41.290	41.730	41.170	41.600	39.245	2,762,900
2025-04-25	41.470	41.540	41.120	41.300	38.962	1,557,900
2025-04-24	41.730	41.910	41.380	41.570	39.217	2,260,800
2025-04-23	42.000	42.450	41.610	41.800	39.434	1,705,800
2025-04-22	41.300	41.740	41.030	41.540	39.188	2,993,300
2025-04-21	40.840	41.240	40.220	40.740	38.434	1,499,700
2025-04-17	41.220	41.810	41.140	41.290	38.953	2,197,600
2025-04-16	41.060	41.780	40.620	40.870	38.556	3,851,800
2025-04-15	40.920	41.240	40.670	41.070	38.745	2,842,100
2025-04-14	40.010	41.020	39.760	40.790	38.481	2,048,000
2025-04-11	39.010	39.670	38.180	39.460	37.226	2,963,500
2025-04-10	40.290	40.810	38.590	39.410	37.179	2,937,100
2025-04-09	37.230	41.350	36.610	41.070	38.339	3,632,300
2025-04-08	40.180	40.220	37.440	38.090	35.557	3,417,000
2025-04-07	39.500	40.890	38.320	39.180	36.575	4,472,600
2025-04-04	42.980	43.290	40.410	40.440	37.751	4,180,900
2025-04-03	44.930	45.560	43.500	43.700	40.794	3,994,200
2025-04-02	45.170	45.530	44.830	45.360	42.344	1,557,200
2025-04-01	45.190	45.520	44.420	45.170	42.167	1,588,600
2025-03-31	44.830	45.420	44.830	45.170	42.167	1,932,500
2025-03-28	44.570	44.670	43.970	44.540	41.579	1,487,200
2025-03-27	44.500	44.940	44.080	44.210	41.271	1,467,700
2025-03-26	44.350	44.480	44.000	44.350	41.401	1,136,600
2025-03-25	44.390	44.660	43.750	44.080	41.149	1,734,000
2025-03-24	43.530	44.400	43.490	44.310	41.364	2,081,800
2025-03-21	43.510	43.720	43.100	43.360	40.477	3,841,000
2025-03-20	43.670	43.880	43.140	43.640	40.738	1,746,900
2025-03-19	43.440	43.870	43.110	43.570	40.673	1,939,300
2025-03-18	43.800	44.110	43.060	43.420	40.533	2,270,600
2025-03-17	43.260	44.110	43.200	43.880	40.963	1,626,900
2025-03-14	42.710	43.310	42.580	43.300	40.421	1,725,400
2025-03-13	42.870	43.340	42.430	42.550	39.721	1,378,300
2025-03-12	43.620	43.940	42.910	42.970	40.113	1,539,100
2025-03-11	44.380	44.540	43.370	43.780	40.869	2,231,400
2025-03-10	44.180	45.730	44.180	44.270	41.327	2,623,600
2025-03-07	44.400	44.840	44.130	44.480	41.523	1,793,100
2025-03-06	44.820	44.830	43.750	44.220	41.280	1,703,500
2025-03-05	44.820	45.650	44.640	45.180	42.176	3,171,800
2025-03-04	46.310	46.470	45.390	45.390	42.372	3,475,800
2025-03-03	45.210	46.100	45.090	46.040	42.979	2,105,100
2025-02-28	44.770	45.210	44.610	45.180	42.176	3,330,400
2025-02-27	43.450	44.500	43.360	44.340	41.392	1,437,200
2025-02-26	43.790	44.040	43.520	43.720	40.813	2,205,700
2025-02-25	43.230	44.260	43.210	43.790	40.879	2,312,600
2025-02-24	42.760	43.490	42.760	43.190	40.318	2,337,600
2025-02-21	42.950	43.240	42.450	42.830	39.982	5,240,200
2025-02-20	42.530	43.110	42.420	43.010	40.150	1,837,500
2025-02-19	43.060	43.130	42.500	42.640	39.805	1,723,300
2025-02-18	42.990	43.100	42.540	43.070	40.206	1,388,300
2025-02-14	43.200	43.730	42.910	42.950	40.094	1,426,400

← NewerPage 7 of 79 · 4,728 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.