UDR, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	44.510	44.660	43.980	44.310	40.925	3,211,600
2024-11-14	44.880	44.980	44.520	44.550	41.147	2,199,600
2024-11-13	44.660	45.380	44.530	45.190	41.738	2,988,600
2024-11-12	44.530	44.890	44.210	44.270	40.888	2,063,300
2024-11-11	44.430	45.110	44.430	44.640	41.230	1,931,300
2024-11-08	43.780	44.680	43.560	44.480	41.082	2,318,800
2024-11-07	43.270	43.690	43.020	43.540	40.214	3,364,500
2024-11-06	44.140	44.140	42.830	43.270	39.965	3,321,500
2024-11-05	41.980	43.220	41.800	43.220	39.919	1,855,400
2024-11-04	41.540	42.180	41.380	42.070	38.857	3,316,900
2024-11-01	42.010	42.380	41.040	41.300	38.145	2,704,600
2024-10-31	42.550	42.990	41.870	42.190	38.967	4,061,200
2024-10-30	43.570	43.970	43.410	43.550	40.223	3,137,800
2024-10-29	44.010	44.280	43.600	43.610	40.279	1,657,200
2024-10-28	44.150	44.530	44.060	44.100	40.731	1,424,200
2024-10-25	44.650	44.770	43.810	43.870	40.519	1,104,400
2024-10-24	44.880	45.030	44.460	44.510	41.110	2,002,900
2024-10-23	44.270	45.070	44.220	44.710	41.295	1,612,100
2024-10-22	43.770	44.480	43.730	44.270	40.888	1,325,300
2024-10-21	44.520	44.530	43.740	43.790	40.445	1,727,600
2024-10-18	44.520	44.900	44.300	44.770	41.350	1,102,500
2024-10-17	44.820	44.930	44.250	44.320	40.935	1,434,200
2024-10-16	44.600	44.950	44.470	44.840	41.415	971,600
2024-10-15	44.290	44.940	44.200	44.510	41.110	1,956,200
2024-10-14	43.790	44.210	43.500	43.940	40.584	3,116,000
2024-10-11	43.700	43.840	43.470	43.720	40.380	2,273,700
2024-10-10	43.610	43.930	43.260	43.410	40.094	1,053,900
2024-10-09	44.170	44.250	43.730	44.140	40.376	1,153,900
2024-10-08	44.490	44.580	43.760	44.100	40.339	1,434,100
2024-10-07	44.400	44.400	43.880	44.210	40.440	1,580,600
2024-10-04	44.470	44.720	44.020	44.590	40.787	1,342,400
2024-10-03	45.110	45.220	44.480	44.700	40.888	1,670,200
2024-10-02	44.490	45.140	44.400	45.110	41.263	2,661,300
2024-10-01	45.510	45.580	44.620	44.900	41.071	2,033,100
2024-09-30	44.760	45.450	44.730	45.340	41.474	2,662,400
2024-09-27	45.540	45.690	44.940	44.990	41.153	1,733,300
2024-09-26	45.640	45.760	45.070	45.210	41.355	1,822,600
2024-09-25	46.200	46.400	45.640	45.680	41.785	2,090,700
2024-09-24	45.950	46.340	45.720	46.020	42.096	3,576,400
2024-09-23	45.910	46.400	45.910	46.350	42.397	2,556,900
2024-09-20	45.920	46.180	45.570	45.620	41.730	4,362,800
2024-09-19	46.440	46.440	45.760	46.150	42.214	2,104,000
2024-09-18	46.510	47.110	46.160	46.190	42.251	2,028,000
2024-09-17	46.820	47.040	46.260	46.370	42.416	1,361,900
2024-09-16	47.540	47.550	46.960	46.970	42.965	2,039,100
2024-09-13	46.810	47.230	46.710	47.130	43.111	2,908,700
2024-09-12	46.020	46.640	46.020	46.550	42.580	3,752,000
2024-09-11	45.240	46.030	45.020	45.980	42.059	3,588,000
2024-09-10	44.720	45.680	44.720	45.590	41.702	2,476,300
2024-09-09	44.150	44.770	43.940	44.520	40.723	3,537,400
2024-09-06	44.370	44.370	43.430	44.050	40.294	3,557,500
2024-09-05	44.980	44.980	44.140	44.420	40.632	1,997,400
2024-09-04	44.160	45.100	44.160	44.590	40.787	2,247,600
2024-09-03	44.350	45.100	44.350	44.920	41.089	2,056,400
2024-08-30	44.390	44.530	43.980	44.510	40.714	2,523,300
2024-08-29	44.120	44.510	43.940	44.110	40.348	2,087,700
2024-08-28	43.770	44.220	43.620	44.190	40.422	1,851,400
2024-08-27	43.000	43.810	42.830	43.640	39.919	1,558,500
2024-08-26	43.590	43.690	43.090	43.220	39.534	1,322,400
2024-08-23	42.750	43.330	42.510	43.300	39.608	1,353,600

← NewerPage 9 of 21 · 1,255 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.