UDR Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-13	43.261	43.311	43.261	43.281	37.855	60
2023-07-12	43.797	43.843	43.797	43.843	38.346	300
2023-07-11	42.937	43.072	42.937	43.072	37.672	1,600
2023-07-10	42.497	42.497	42.497	42.497	37.169	100
2023-07-07	42.628	42.807	42.555	42.560	37.224	4,832
2023-07-06	42.945	43.017	42.210	43.017	37.257	1,836
2023-07-05	43.470	43.745	43.240	43.745	37.887	687
2023-06-30	43.242	43.286	42.887	42.887	37.144	500
2023-06-29	42.284	42.350	42.278	42.350	36.679	1,100
2023-06-28	41.881	42.437	41.866	42.070	36.436	260
2023-06-27	41.547	41.818	41.547	41.818	36.218	440
2023-06-26	40.260	40.811	40.260	40.811	35.346	24
2023-06-23	40.508	40.508	40.258	40.258	34.867	8
2023-06-22	42.037	42.037	41.205	41.205	35.687	1,930
2023-06-21	42.251	42.637	42.206	42.620	36.913	479
2023-06-20	42.892	43.053	42.892	43.027	37.265	450
2023-06-19	43.260	43.260	43.260	43.260	37.467	22
2023-06-15	42.930	43.173	42.779	42.961	37.208	1,196
2023-06-14	42.800	42.917	42.761	42.868	37.128	781
2023-06-13	42.190	42.602	42.190	42.602	36.897	152
2023-06-12	42.388	42.587	42.388	42.587	36.884	600
2023-06-09	42.290	42.541	42.290	42.541	36.844	242
2023-06-08	42.150	42.150	41.793	41.793	36.196	443
2023-06-07	42.188	42.188	42.130	42.130	36.488	799
2023-06-06	41.470	41.470	41.148	41.148	35.638	343
2023-06-05	41.000	41.000	41.000	41.000	35.510	43
2023-06-02	40.721	41.084	40.637	41.084	35.582	800
2023-06-01	39.680	39.913	39.139	39.913	34.568	381
2023-05-31	39.107	39.107	39.107	39.107	33.870	100
2023-05-30	39.409	39.450	39.177	39.379	34.106	248
2023-05-26	38.870	38.897	38.870	38.897	33.688	160
2023-05-25	39.430	39.430	38.980	38.980	33.760	91
2023-05-23	40.783	40.783	40.371	40.372	34.966	1,003
2023-05-22	40.077	40.420	40.077	40.420	35.007	850
2023-05-19	40.420	40.420	40.400	40.402	34.992	78
2023-05-18	40.557	40.557	40.048	40.048	34.685	195
2023-05-15	40.977	41.070	40.977	41.070	35.570	100
2023-05-12	41.350	41.350	41.040	41.040	35.544	14,861
2023-05-11	40.800	40.800	40.800	40.800	35.336	61
2023-05-10	41.060	41.060	41.060	41.060	35.562	42
2023-05-09	40.950	40.950	40.399	40.400	34.990	62
2023-05-05	40.480	40.480	40.480	40.480	35.059	54
2023-05-03	40.460	40.460	40.460	40.460	35.042	73
2023-05-02	40.950	40.950	39.401	39.401	34.125	530
2023-04-28	41.300	41.300	41.300	41.300	35.770	1,216
2023-04-27	40.000	40.000	40.000	40.000	34.644	79
2023-04-26	40.760	40.760	40.499	40.499	35.076	76
2023-04-25	40.980	41.051	40.942	40.942	35.459	1,471
2023-04-24	41.680	41.680	41.680	41.680	36.099	2,257
2023-04-21	41.840	41.840	41.392	41.619	36.046	4,108
2023-04-20	41.600	41.600	41.417	41.417	35.871	2,442
2023-04-19	40.880	41.608	40.880	41.608	36.036	1,187
2023-04-18	41.180	41.231	41.180	41.231	35.710	1,867
2023-04-17	40.250	40.662	40.250	40.662	35.217	6,005
2023-04-14	40.405	40.410	39.610	39.610	34.306	4,693
2023-04-13	40.155	40.260	40.155	40.260	34.869	25
2023-04-12	41.230	41.230	41.230	41.230	35.709	11,009
2023-04-11	40.610	40.610	40.610	40.610	35.172	11
2023-04-06	40.278	40.433	40.210	40.309	34.911	343
2023-04-05	40.565	40.565	40.550	40.550	34.756	422

← NewerPage 14 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.