UDR Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	31.488	32.015	31.312	31.891	28.226	1,063
2023-10-30	31.880	32.177	31.191	31.510	27.889	365
2023-10-27	32.189	32.329	31.379	31.548	27.923	479
2023-10-26	33.830	33.830	33.401	33.580	29.722	392
2023-10-25	34.680	34.680	34.160	34.161	30.236	1,174
2023-10-24	34.450	34.610	34.310	34.610	30.633	752
2023-10-23	34.280	34.820	34.280	34.820	30.819	715
2023-10-20	35.260	35.520	35.153	35.153	31.114	176
2023-10-18	35.871	36.060	35.871	36.060	31.917	25
2023-10-17	36.568	36.568	36.490	36.490	32.297	410
2023-10-16	35.961	36.510	35.961	36.510	32.315	20
2023-10-13	36.430	36.430	36.130	36.130	31.979	754
2023-10-12	36.446	36.686	36.446	36.530	32.333	867
2023-10-11	36.639	36.699	36.510	36.550	32.350	104
2023-10-10	36.490	36.801	36.490	36.650	32.439	35
2023-10-09	35.520	35.990	35.520	35.980	31.846	603
2023-10-06	34.856	35.990	34.781	35.990	31.855	146
2023-10-05	35.176	35.520	35.166	35.520	31.067	76
2023-10-04	34.787	34.915	34.787	34.873	30.501	414
2023-10-03	35.093	35.093	34.699	34.699	30.349	452
2023-10-02	35.720	35.720	35.159	35.169	30.760	107
2023-09-29	36.070	36.070	35.490	35.490	31.041	768
2023-09-27	35.521	35.710	35.279	35.279	30.856	5,965
2023-09-26	35.580	35.922	35.580	35.739	31.258	229
2023-09-25	36.010	36.160	35.976	36.019	31.503	135
2023-09-22	36.795	36.795	36.499	36.499	31.923	1,135
2023-09-21	37.481	37.481	37.015	37.015	32.374	470
2023-09-19	38.000	38.000	37.909	37.910	33.157	125
2023-09-18	37.641	38.080	37.641	37.975	33.214	280
2023-09-14	38.667	38.683	38.667	38.683	33.834	150
2023-09-13	38.840	38.901	38.360	38.360	33.551	495
2023-09-12	38.320	38.440	38.140	38.238	33.444	820
2023-09-11	38.420	38.420	38.310	38.310	33.507	100
2023-09-08	38.997	38.997	38.891	38.971	34.085	455
2023-09-07	39.058	39.060	39.058	39.060	34.163	1
2023-09-06	39.396	39.396	38.950	38.950	34.067	151
2023-09-05	39.699	39.747	39.565	39.565	34.605	995
2023-09-01	39.692	39.692	39.692	39.692	34.716	50
2023-08-30	40.331	40.331	40.331	40.331	35.274	10
2023-08-25	38.956	38.989	38.956	38.989	34.101	24
2023-08-21	37.990	37.990	37.959	37.959	33.200	16
2023-08-16	38.200	38.368	38.069	38.368	33.558	31
2023-08-15	38.650	38.670	38.395	38.395	33.581	840
2023-08-14	39.069	39.149	38.975	38.975	34.089	7
2023-08-10	39.630	39.630	39.570	39.570	34.609	20
2023-08-09	39.362	39.369	39.362	39.369	34.433	15
2023-08-08	39.929	39.929	39.645	39.645	34.675	71
2023-08-07	40.030	40.130	40.030	40.130	35.099	9,671
2023-08-03	39.891	39.898	39.589	39.898	34.896	386
2023-08-01	40.639	40.639	40.639	40.639	35.544	28
2023-07-31	40.385	41.040	40.385	40.761	35.651	558
2023-07-28	40.760	40.760	40.360	40.360	35.300	401
2023-07-27	41.775	41.795	40.775	40.775	35.663	2,872
2023-07-26	42.690	42.725	42.272	42.272	36.972	105
2023-07-25	42.990	42.990	42.370	42.398	37.083	800
2023-07-21	43.323	43.323	43.323	43.323	37.892	100
2023-07-20	42.663	42.737	42.579	42.637	37.292	1,100
2023-07-19	42.937	42.982	42.787	42.787	37.423	500
2023-07-17	43.200	43.308	43.200	43.308	37.878	228
2023-07-14	43.121	43.271	43.121	43.271	37.846	221

← NewerPage 13 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.