UDR Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	40.910	40.910	40.449	40.680	34.868	924
2023-04-03	41.290	41.290	41.290	41.290	35.390	30
2023-03-31	40.373	40.373	40.373	40.373	34.605	250
2023-03-30	39.969	39.989	39.959	39.974	34.263	50
2023-03-29	39.121	39.219	39.121	39.219	33.616	1,231
2023-03-27	38.940	38.940	38.940	38.940	33.376	1
2023-03-23	38.180	38.180	38.180	38.180	32.725	4,589
2023-03-22	38.597	38.980	38.468	38.980	33.411	186
2023-03-21	39.675	39.710	38.930	38.930	33.368	914
2023-03-20	38.980	39.160	38.980	39.160	33.565	64
2023-03-17	39.900	39.900	39.200	39.325	33.706	8,474
2023-03-16	40.045	40.069	39.758	39.758	34.077	1,344
2023-03-14	40.865	40.865	40.865	40.865	35.026	20
2023-03-10	41.091	41.091	40.818	40.818	34.986	120
2023-03-09	42.090	42.186	41.818	41.923	35.933	28,500
2023-03-08	41.912	42.047	41.902	42.047	36.039	179
2023-03-07	42.872	42.883	42.872	42.883	36.756	196
2023-03-06	43.220	43.413	43.220	43.343	37.150	489
2023-03-03	42.576	43.080	42.536	43.080	36.925	203
2023-03-02	41.510	41.510	41.510	41.510	35.579	1
2023-03-01	42.440	42.440	41.457	41.685	35.729	136
2023-02-28	43.353	43.353	43.353	43.353	37.159	100
2023-02-27	43.953	43.953	42.962	43.115	36.955	3,279
2023-02-24	43.572	43.572	43.473	43.511	37.294	303
2023-02-23	44.456	44.561	44.047	44.047	37.753	220
2023-02-22	44.186	44.212	44.132	44.144	37.837	420
2023-02-21	44.467	44.467	44.358	44.358	38.020	300
2023-02-17	44.627	44.627	44.627	44.627	38.251	3
2023-02-16	44.430	44.955	44.430	44.955	38.532	43
2023-02-15	44.582	44.582	44.530	44.530	38.168	260
2023-02-14	44.783	44.908	44.523	44.523	38.162	1,500
2023-02-13	44.257	44.605	44.257	44.605	38.232	400
2023-02-10	43.775	43.905	43.775	43.905	37.632	2,001
2023-02-09	45.065	45.115	44.910	44.910	38.493	490
2023-02-06	42.745	42.797	42.745	42.797	36.682	410
2023-02-03	43.347	43.347	43.347	43.347	37.154	100
2023-02-02	44.655	44.655	44.655	44.655	38.275	100
2023-02-01	42.310	42.526	42.310	42.313	36.267	848
2023-01-31	42.070	42.070	42.070	42.070	36.059	11
2023-01-26	41.372	41.372	41.372	41.372	35.461	125
2023-01-24	40.414	40.414	40.414	40.414	34.640	100
2023-01-23	39.810	39.810	39.810	39.810	34.122	100
2023-01-19	39.910	39.910	39.910	39.910	34.208	123
2023-01-17	40.340	40.830	40.130	40.620	34.816	4,464
2023-01-13	40.290	40.290	40.290	40.290	34.533	1
2023-01-11	39.140	39.140	39.140	39.140	33.548	200
2023-01-05	37.651	37.850	37.651	37.850	32.116	200
2023-01-04	39.525	39.525	39.385	39.385	33.419	400
2022-12-29	38.826	38.826	38.826	38.826	32.944	280
2022-12-28	38.251	38.251	38.242	38.242	32.449	280
2022-12-21	38.210	38.210	38.210	38.210	32.422	1
2022-12-20	38.080	38.080	38.080	38.080	32.311	50
2022-12-19	38.257	38.257	38.257	38.257	32.462	2
2022-12-15	40.040	40.175	40.031	40.031	33.967	6,105
2022-12-07	39.460	39.760	39.460	39.760	33.737	690
2022-12-06	40.145	40.145	39.694	39.694	33.681	1,105
2022-11-30	40.340	41.019	40.340	41.019	34.805	383
2022-11-28	40.840	40.840	40.840	40.840	34.653	200
2022-11-23	40.685	40.685	40.685	40.685	34.522	66
2022-11-22	40.310	40.310	40.310	40.310	34.204	6,602

← NewerPage 15 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.