UDR Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-02	35.890	36.210	35.668	35.875	32.105	833
2024-02-01	35.600	36.198	35.425	36.198	32.393	665
2024-01-31	36.600	36.870	36.600	36.780	32.914	3
2024-01-30	36.640	36.640	36.278	36.490	32.655	995
2024-01-29	36.600	37.000	36.600	36.770	32.905	5
2024-01-26	36.708	36.708	36.269	36.269	32.457	311
2024-01-25	37.070	37.110	36.840	36.860	32.986	90
2024-01-24	37.610	37.610	36.940	36.940	33.058	4
2024-01-23	37.940	37.940	37.720	37.740	33.773	3
2024-01-22	37.980	37.980	37.680	37.920	33.935	6
2024-01-17	37.785	37.970	37.020	37.219	33.307	254
2024-01-16	38.490	38.550	38.240	38.340	34.310	554
2024-01-12	39.050	39.050	38.340	38.630	34.570	35
2024-01-11	38.100	38.619	38.090	38.619	34.560	17
2024-01-10	38.250	38.400	38.200	38.400	34.364	8
2024-01-09	38.000	38.000	37.760	38.000	34.006	1
2024-01-08	37.750	38.339	37.750	38.339	33.933	187
2024-01-05	37.739	37.739	37.389	37.389	33.093	4
2024-01-04	38.037	38.037	37.941	37.941	33.581	166
2024-01-03	38.240	38.240	37.720	38.010	33.642	717
2024-01-02	38.247	38.751	38.050	38.592	34.158	2,240
2023-12-29	38.580	38.740	38.540	38.540	34.112	3
2023-12-28	38.320	38.500	38.220	38.500	34.076	50
2023-12-27	38.135	38.135	38.135	38.135	33.753	88
2023-12-22	37.560	37.870	37.560	37.700	33.368	1
2023-12-21	37.290	37.290	36.981	36.981	32.731	16
2023-12-19	37.615	37.690	37.615	37.680	33.350	33
2023-12-18	37.750	37.880	37.597	37.780	33.439	283
2023-12-15	38.050	38.050	37.290	37.310	33.023	281
2023-12-14	37.921	38.830	37.921	38.635	34.196	210
2023-12-13	35.597	36.010	35.530	36.010	31.872	85
2023-12-12	34.740	35.410	34.740	35.410	31.341	321
2023-12-11	35.290	35.290	34.855	35.000	30.978	67
2023-12-08	34.730	35.140	34.720	35.030	31.005	285
2023-12-07	34.400	34.739	34.400	34.739	30.747	144
2023-12-06	34.800	35.000	34.670	34.951	30.935	2,350
2023-12-05	34.059	34.513	34.059	34.510	30.545	757
2023-12-04	34.180	34.520	34.070	34.490	30.527	128
2023-12-01	33.460	34.520	33.460	34.520	30.554	1,055
2023-11-30	33.210	33.280	33.180	33.280	29.456	83
2023-11-29	33.860	34.080	33.600	33.600	29.739	624
2023-11-28	33.070	33.460	32.970	33.460	29.615	9
2023-11-27	33.250	33.360	33.120	33.320	29.491	22
2023-11-24	33.060	33.298	32.960	33.298	29.472	156
2023-11-22	33.190	33.230	33.015	33.040	29.244	528
2023-11-21	33.220	33.220	32.860	32.900	29.120	3
2023-11-20	32.720	33.139	32.660	33.139	29.331	61
2023-11-17	33.460	33.460	32.870	32.919	29.137	208
2023-11-16	33.415	33.550	33.150	33.190	29.376	81
2023-11-15	33.680	33.680	33.320	33.365	29.531	61
2023-11-14	33.340	34.120	33.156	33.520	29.668	1,177
2023-11-13	32.550	32.550	32.220	32.269	28.561	8
2023-11-10	32.118	32.570	32.118	32.570	28.828	802
2023-11-09	32.505	32.505	32.479	32.479	28.747	11
2023-11-08	32.120	32.120	32.120	32.120	28.429	335,231
2023-11-07	32.505	32.505	32.059	32.059	28.376	17
2023-11-06	33.270	33.270	32.349	32.370	28.651	39,545
2023-11-03	32.970	33.690	32.970	33.502	29.653	342
2023-11-02	32.175	32.590	31.900	32.305	28.593	304
2023-11-01	31.550	31.580	31.055	31.451	27.837	216

← NewerPage 12 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.