UDR Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	40.520	40.703	40.290	40.340	36.896	471
2024-07-31	40.030	41.250	39.509	40.140	36.713	1,559
2024-07-30	41.160	41.450	40.660	40.670	37.198	6
2024-07-29	41.300	41.460	40.950	41.415	37.879	224
2024-07-26	41.083	41.160	40.960	41.160	37.646	1,073
2024-07-25	41.622	41.887	40.584	40.590	37.124	4,262
2024-07-24	42.031	42.031	42.010	42.010	38.423	37,093
2024-07-23	41.944	42.108	41.865	41.865	38.291	731
2024-07-22	41.761	41.762	41.332	41.762	38.197	934
2024-07-19	41.749	41.749	41.370	41.430	37.893	684
2024-07-18	41.740	42.300	41.370	41.960	38.377	499
2024-07-17	41.105	41.625	41.105	41.530	37.984	372
2024-07-16	40.960	41.065	40.428	41.065	37.559	1,355
2024-07-15	40.660	41.325	40.560	40.961	37.463	776
2024-07-12	40.648	40.648	40.185	40.411	36.961	1,231
2024-07-11	41.283	41.590	41.162	41.170	37.655	2,704
2024-07-10	40.680	40.680	40.199	40.199	36.767	1,127
2024-07-09	40.950	40.980	40.670	40.970	37.083	7
2024-07-08	40.990	40.990	40.775	40.860	36.984	80
2024-07-05	40.610	41.050	40.505	40.690	36.830	1,846
2024-07-03	40.565	40.565	40.513	40.513	36.669	262
2024-07-02	41.350	41.350	40.905	40.905	37.024	164
2024-07-01	41.130	41.130	40.650	40.815	36.943	160
2024-06-28	41.013	41.093	40.773	40.830	36.957	1,532
2024-06-27	40.595	40.595	40.540	40.595	36.744	6
2024-06-26	40.410	40.530	40.410	40.525	36.681	13
2024-06-25	40.989	40.989	40.750	40.755	36.889	111
2024-06-24	40.900	41.385	40.760	41.260	37.346	31
2024-06-21	40.710	40.710	40.365	40.365	36.536	378
2024-06-20	40.510	40.510	40.470	40.500	36.658	54
2024-06-18	40.482	40.579	40.430	40.579	36.730	1,494
2024-06-17	39.819	40.130	39.819	40.130	36.323	34
2024-06-14	39.742	40.250	39.742	40.250	36.432	1,970
2024-06-13	39.934	39.977	39.695	39.977	36.184	1,311
2024-06-12	40.158	40.158	39.980	40.030	36.232	635
2024-06-11	39.360	39.548	39.360	39.380	35.644	35
2024-06-10	40.160	40.160	39.240	40.079	36.277	199
2024-06-07	39.070	39.610	39.070	39.610	35.852	244
2024-06-06	39.710	39.710	39.380	39.540	35.789	760
2024-06-05	39.710	39.710	39.361	39.580	35.825	1,074
2024-06-04	38.620	39.240	38.620	39.220	35.499	74
2024-06-03	38.770	38.890	38.640	38.640	34.974	24
2024-05-31	38.205	38.366	38.197	38.330	34.694	1,328
2024-05-29	37.610	37.610	37.140	37.170	33.644	5
2024-05-28	39.220	39.220	38.690	38.690	35.020	117
2024-05-24	38.910	38.910	38.910	38.910	35.219	2
2024-05-23	39.100	39.430	39.100	39.370	35.635	120
2024-05-22	39.744	39.945	39.740	39.860	36.079	2,208
2024-05-21	39.450	39.580	39.450	39.580	35.825	3
2024-05-20	39.460	39.680	39.260	39.260	35.536	460
2024-05-17	39.310	39.750	39.310	39.436	35.695	209
2024-05-16	39.576	39.790	39.465	39.710	35.943	98
2024-05-15	39.640	39.877	39.640	39.685	35.920	1,693
2024-05-14	39.217	39.217	39.105	39.115	35.404	170
2024-05-13	38.960	39.395	38.960	39.200	35.481	178
2024-05-10	38.980	39.150	38.980	39.121	35.410	5
2024-05-09	38.430	38.920	38.420	38.870	35.183	8
2024-05-08	38.255	38.255	38.255	38.255	34.626	80
2024-05-07	39.120	39.120	38.980	39.045	35.341	231
2024-05-03	38.188	38.225	37.480	38.165	34.544	3,661

← NewerPage 10 of 18 · 1,033 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
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	0.3625 USD
2021-10-07	0.3625 USD
2021-07-09	0.3625 USD
2021-04-08	0.3625 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	0.3425 USD
2019-10-09	0.3425 USD
2019-07-09	0.3425 USD
2019-04-08	0.3425 USD
2019-01-09	0.3225 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.