UDR Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-02	37.340	37.510	37.330	37.510	33.952	5
2024-05-01	36.490	37.500	36.490	37.500	33.942	1
2024-04-30	37.860	38.040	37.860	38.040	34.431	2
2024-04-29	38.190	38.330	38.190	38.200	34.576	1,205
2024-04-26	38.430	38.581	38.230	38.230	34.603	215
2024-04-25	37.840	38.200	37.820	38.030	34.422	1,908
2024-04-24	37.193	37.948	37.140	37.941	34.342	18,598
2024-04-23	37.110	37.370	37.110	37.370	33.825	31
2024-04-22	36.375	36.770	36.360	36.740	33.255	502
2024-04-19	36.194	36.390	36.184	36.390	32.938	128
2024-04-18	35.720	35.790	35.490	35.720	32.331	3
2024-04-17	35.270	35.775	35.270	35.775	32.381	675
2024-04-16	35.560	35.560	35.340	35.413	32.054	204
2024-04-15	36.800	36.840	35.921	35.960	32.548	3,080
2024-04-12	36.950	36.950	36.350	36.350	32.902	1,020
2024-04-11	36.810	37.100	36.810	37.100	33.580	4
2024-04-10	36.760	37.170	36.760	37.000	33.490	5
2024-04-09	37.450	37.870	37.190	37.870	34.277	230
2024-04-08	37.010	37.800	37.010	37.590	33.639	71
2024-04-05	36.284	36.590	36.244	36.480	32.646	413
2024-04-04	36.705	36.957	36.704	36.957	33.073	360
2024-04-03	36.150	36.150	36.129	36.129	32.331	706
2024-04-02	36.260	36.299	36.070	36.190	32.386	104
2024-03-28	37.260	37.583	37.190	37.510	33.568	4,703
2024-03-27	36.990	37.220	36.745	36.745	32.883	7,937
2024-03-26	36.940	36.940	36.609	36.710	32.852	1,162
2024-03-25	37.210	37.320	36.750	36.760	32.896	74
2024-03-22	37.654	37.690	37.223	37.223	33.311	248
2024-03-21	37.416	37.933	37.416	37.590	33.639	395
2024-03-20	36.775	36.810	36.450	36.680	32.825	131
2024-03-19	36.750	36.998	36.620	36.635	32.785	846
2024-03-18	36.860	37.250	36.860	36.895	33.017	569
2024-03-15	36.280	37.099	36.280	37.099	33.200	438
2024-03-14	37.170	37.170	36.373	36.375	32.552	823
2024-03-13	37.100	37.670	37.100	37.530	33.586	45
2024-03-12	37.899	37.899	37.070	37.070	33.174	3
2024-03-11	38.110	38.110	37.765	37.765	33.796	204
2024-03-08	38.026	38.056	37.847	37.999	34.005	752
2024-03-07	37.368	37.368	37.340	37.340	33.416	777
2024-03-06	37.390	37.450	37.190	37.200	33.290	48
2024-03-05	37.162	37.400	37.143	37.270	33.353	1,532
2024-03-04	36.640	36.789	36.260	36.789	32.922	205
2024-03-01	35.230	35.786	35.026	35.580	31.841	415
2024-02-29	35.873	35.928	35.360	35.360	31.644	4,629
2024-02-28	34.794	35.530	34.794	35.530	31.796	203
2024-02-27	35.105	35.545	34.905	35.490	31.760	2,056
2024-02-26	35.650	35.650	35.650	35.650	31.903	2
2024-02-22	36.252	36.282	36.134	36.235	32.427	1,333
2024-02-21	35.730	36.160	35.730	36.117	32.321	519
2024-02-20	35.760	35.945	35.760	35.860	32.091	14
2024-02-16	36.050	36.050	35.730	35.836	32.070	1,133
2024-02-15	35.500	35.762	35.500	35.760	32.002	8,397
2024-02-14	34.720	34.860	34.665	34.665	31.022	2,937
2024-02-13	34.763	34.773	34.340	34.488	30.863	6,006
2024-02-12	35.510	35.630	35.450	35.580	31.841	1,206
2024-02-09	35.448	35.650	35.260	35.610	31.867	148
2024-02-08	35.026	35.166	34.918	34.918	31.248	1,104
2024-02-07	35.175	35.180	34.485	34.710	31.062	1,381
2024-02-06	35.380	35.820	35.380	35.669	31.920	4
2024-02-05	35.824	35.870	35.560	35.560	31.823	226

← NewerPage 11 of 18 · 1,031 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.