UDR, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	42.670	43.180	42.550	43.150	40.281	1,514,900
2025-02-12	41.810	42.730	41.730	42.550	39.721	1,313,800
2025-02-11	42.430	42.780	42.250	42.750	39.908	1,327,000
2025-02-10	42.800	42.970	42.040	42.820	39.973	1,927,300
2025-02-07	42.970	43.670	42.830	42.900	40.048	1,808,000
2025-02-06	42.700	43.620	42.700	42.990	40.132	2,539,200
2025-02-05	41.960	42.370	41.680	42.220	39.413	1,896,100
2025-02-04	41.600	41.740	41.120	41.700	38.927	1,992,200
2025-02-03	41.330	42.000	41.010	41.730	38.955	1,492,200
2025-01-31	41.430	42.080	41.420	41.740	38.965	2,865,200
2025-01-30	41.330	41.910	41.180	41.430	38.675	1,762,200
2025-01-29	41.290	41.400	40.540	40.790	38.078	1,691,600
2025-01-28	41.570	42.280	41.290	41.290	38.545	1,941,300
2025-01-27	40.790	41.920	40.290	41.680	38.909	2,296,500
2025-01-24	40.010	40.770	40.010	40.640	37.938	1,714,300
2025-01-23	40.560	40.720	39.980	40.320	37.639	1,773,800
2025-01-22	41.030	41.040	40.450	40.500	37.807	2,427,200
2025-01-21	41.250	41.750	41.080	41.310	38.563	1,798,800
2025-01-17	41.480	41.490	41.130	41.200	38.461	1,655,200
2025-01-16	41.210	41.450	40.780	41.390	38.638	1,763,600
2025-01-15	42.110	42.160	41.030	41.040	38.311	2,152,300
2025-01-14	41.030	41.360	40.880	41.190	38.451	1,467,800
2025-01-13	40.150	41.010	40.060	40.980	38.255	1,684,300
2025-01-10	40.400	40.830	39.830	40.090	37.425	2,787,400
2025-01-08	41.200	41.270	40.590	41.220	38.071	1,785,600
2025-01-07	41.740	42.040	40.940	41.070	37.933	1,706,900
2025-01-06	43.030	43.030	41.350	41.490	38.321	3,292,900
2025-01-03	42.400	43.080	42.320	43.080	39.789	2,073,200
2025-01-02	43.010	43.350	42.340	42.530	39.281	2,187,900
2024-12-31	43.320	43.530	42.870	43.410	40.094	1,674,700
2024-12-30	43.210	43.210	42.530	43.070	39.780	1,002,500
2024-12-27	43.540	43.950	43.340	43.410	40.094	929,200
2024-12-26	43.420	44.020	43.420	43.880	40.528	1,651,200
2024-12-24	43.470	43.700	43.220	43.660	40.325	981,900
2024-12-23	43.090	43.540	42.920	43.460	40.140	1,022,800
2024-12-20	42.700	43.840	42.460	43.460	40.140	5,497,600
2024-12-19	42.980	43.660	42.330	42.420	39.180	2,489,200
2024-12-18	44.330	44.680	42.940	42.950	39.669	2,554,200
2024-12-17	44.460	44.800	44.270	44.410	41.018	2,078,200
2024-12-16	44.380	45.350	44.370	44.740	41.323	1,637,400
2024-12-13	44.570	44.900	44.350	44.470	41.073	1,283,900
2024-12-12	44.290	45.240	44.230	44.820	41.396	1,220,100
2024-12-11	44.700	44.760	44.270	44.310	40.925	1,565,200
2024-12-10	45.010	45.140	44.300	44.500	41.101	1,274,000
2024-12-09	44.860	44.960	44.470	44.890	41.461	1,476,900
2024-12-06	44.860	45.010	44.680	44.840	41.415	1,312,100
2024-12-05	44.740	45.040	44.460	44.730	41.313	1,180,900
2024-12-04	44.750	45.070	44.610	44.990	41.553	1,355,500
2024-12-03	45.380	45.430	44.700	44.790	41.369	1,613,600
2024-12-02	45.700	45.700	45.100	45.300	41.840	1,998,000
2024-11-29	46.280	46.440	45.800	45.860	42.357	1,142,400
2024-11-27	46.300	46.620	46.230	46.330	42.791	1,185,200
2024-11-26	45.630	46.130	45.400	45.940	42.431	2,758,300
2024-11-25	45.330	45.820	45.300	45.570	42.089	2,590,600
2024-11-22	44.900	45.260	44.830	45.090	41.646	1,536,100
2024-11-21	44.440	45.070	44.230	44.810	41.387	1,086,900
2024-11-20	44.290	44.450	43.890	44.340	40.953	1,174,600
2024-11-19	44.210	44.700	43.950	44.500	41.101	1,037,000
2024-11-18	44.200	44.620	44.160	44.440	41.045	1,598,300
2024-11-15	44.510	44.660	43.980	44.310	40.925	3,211,600

← NewerPage 8 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.