UDR Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-21	39.875	39.875	39.875	39.875	33.835	76
2022-11-16	39.840	39.840	39.840	39.840	33.805	1
2022-11-15	39.854	39.992	39.335	39.335	33.376	640
2022-11-11	40.762	40.762	40.381	40.381	34.264	113
2022-11-10	39.190	40.235	39.185	40.235	34.140	694
2022-11-09	37.220	37.675	37.220	37.675	31.968	200
2022-11-08	37.919	37.950	37.919	37.950	32.201	433
2022-11-07	37.715	37.715	37.715	37.715	32.002	3
2022-11-04	38.660	39.035	37.680	37.770	32.048	1,714
2022-11-03	38.840	38.840	38.040	38.040	32.278	5,746
2022-11-02	39.875	39.875	39.875	39.875	33.835	600
2022-10-31	39.605	39.845	39.605	39.842	33.807	1,219
2022-10-28	39.034	39.060	39.025	39.025	33.113	313
2022-10-27	39.777	40.417	39.777	40.417	34.295	215
2022-10-26	39.420	39.620	39.420	39.435	33.461	328
2022-10-14	39.557	39.557	38.653	38.653	32.798	200
2022-10-13	37.480	37.504	37.480	37.504	31.822	666
2022-10-12	38.560	38.560	37.815	37.815	32.087	7,811
2022-10-10	38.345	38.345	38.330	38.330	32.524	795
2022-10-07	39.096	39.790	38.647	38.647	32.793	7,629
2022-10-06	40.110	40.110	39.970	39.970	33.593	1
2022-10-05	41.811	41.811	41.811	41.811	35.140	80
2022-10-04	42.549	42.550	42.549	42.550	35.761	29
2022-10-03	42.319	42.319	42.019	42.019	35.315	200
2022-09-29	40.755	40.755	40.755	40.755	34.252	30
2022-09-27	40.790	40.900	40.790	40.900	34.374	9,091
2022-09-26	41.845	41.845	40.755	40.755	34.252	131
2022-09-23	42.309	42.309	42.309	42.309	35.559	1
2022-09-22	42.000	42.000	41.470	41.531	34.904	11,286
2022-09-21	42.300	42.845	42.300	42.845	36.009	6,513
2022-09-16	44.830	44.830	44.830	44.830	37.677	110
2022-09-14	45.793	45.793	45.793	45.793	38.487	3
2022-08-24	47.005	47.005	47.005	47.005	39.505	35
2022-08-22	48.300	48.355	48.115	48.115	40.438	274
2022-08-19	48.790	48.790	48.790	48.790	41.005	1
2022-08-18	50.510	50.510	50.510	50.510	42.451	1
2022-08-17	49.950	49.950	49.800	49.800	41.854	1
2022-08-12	49.809	49.809	49.809	49.809	41.862	26
2022-08-11	49.350	49.760	49.350	49.660	41.737	700
2022-08-10	48.595	49.005	48.445	49.005	41.186	2,215
2022-08-03	47.385	47.385	47.385	47.385	39.825	42
2022-08-01	48.280	48.280	47.490	47.490	39.913	42
2022-07-28	47.190	47.312	47.190	47.312	39.763	55
2022-07-27	46.250	46.250	46.250	46.250	38.871	30
2022-07-19	44.870	45.280	44.870	45.280	38.055	193
2022-07-15	44.787	44.787	44.787	44.787	37.641	110
2022-07-14	43.920	44.014	43.920	44.014	36.991	121
2022-07-13	44.125	44.560	44.100	44.560	37.450	1,770
2022-07-12	45.020	45.175	45.020	45.175	37.967	100
2022-07-08	44.900	45.100	44.900	45.100	37.904	340
2022-07-07	46.210	46.330	46.210	46.320	38.610	11
2022-07-05	45.720	45.720	45.510	45.510	37.935	400
2022-07-01	46.325	46.325	46.255	46.255	38.556	90
2022-06-30	45.999	46.630	45.999	46.630	38.869	160
2022-06-29	46.180	46.180	46.180	46.180	38.493	35
2022-06-28	47.335	47.335	47.335	47.335	39.456	150
2022-06-27	46.377	47.201	46.377	47.080	39.244	96
2022-06-24	45.842	45.842	45.842	45.842	38.212	14
2022-06-23	45.538	45.538	45.152	45.152	37.636	230
2022-06-21	44.550	44.971	44.490	44.490	37.085	243

← NewerPage 16 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.