UDR Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-17	42.970	43.440	42.970	43.440	36.210	300
2022-06-16	42.550	42.550	42.550	42.550	35.468	1,000
2022-06-10	44.280	44.596	44.280	44.596	37.173	19
2022-06-09	46.410	46.410	45.990	46.120	38.443	92
2022-06-07	46.390	46.390	46.173	46.173	38.488	1,010
2022-05-31	47.950	47.950	47.940	47.940	39.961	134
2022-05-27	48.618	48.618	48.592	48.592	40.504	102
2022-05-26	47.825	47.825	47.825	47.825	39.865	100
2022-05-16	49.075	49.075	49.075	49.075	40.907	126
2022-05-11	47.425	47.425	47.425	47.425	39.531	100
2022-05-09	49.150	49.150	48.823	48.823	40.697	112
2022-05-04	51.170	51.258	50.695	51.020	42.528	930
2022-04-29	55.846	55.846	54.482	54.482	45.413	438
2022-04-28	55.290	55.667	55.290	55.667	46.401	150
2022-04-27	56.895	56.895	56.690	56.690	47.254	40
2022-04-21	59.477	59.477	59.477	59.477	49.577	10
2022-04-19	58.150	58.190	58.140	58.140	48.463	30
2022-04-14	58.170	58.170	58.170	58.170	48.488	300
2022-04-08	58.630	58.740	58.630	58.740	48.963	42
2022-04-07	58.783	58.783	58.783	58.783	48.682	144
2022-03-30	57.812	57.979	57.811	57.855	47.913	160
2022-03-29	58.728	58.728	58.728	58.728	48.636	10
2022-03-28	57.798	57.798	57.798	57.798	47.866	20
2022-03-24	55.907	55.907	55.907	55.907	46.300	345
2022-03-16	57.030	57.030	57.030	57.030	47.230	100
2022-03-08	57.107	57.107	57.107	57.107	47.294	14
2022-03-07	58.040	58.456	58.040	58.456	48.411	214
2022-02-25	54.460	54.738	54.460	54.738	45.332	201
2022-02-24	53.106	53.106	52.720	52.720	43.661	90
2022-02-14	55.350	55.350	55.350	55.350	45.839	6
2022-02-10	57.028	57.028	57.028	57.028	47.229	30
2022-02-01	56.921	56.921	56.921	56.921	47.140	9
2022-01-31	56.450	56.450	56.450	56.450	46.750	1
2022-01-28	54.145	54.400	54.145	54.400	45.052	22
2022-01-27	56.080	56.080	56.080	56.080	46.443	4
2022-01-26	56.226	56.845	56.226	56.845	47.077	106
2022-01-24	55.938	56.070	54.448	54.448	45.092	479
2022-01-20	57.280	57.280	57.280	57.280	47.437	60
2022-01-18	58.015	58.015	58.015	58.015	48.046	10
2022-01-14	57.970	57.970	57.970	57.970	48.009	88
2022-01-10	57.825	57.985	57.810	57.925	47.971	132
2022-01-07	58.345	58.345	58.345	58.345	48.319	200
2022-01-06	59.147	59.398	59.147	59.398	48.891	108
2022-01-05	59.910	59.910	59.689	59.689	49.131	152
2022-01-04	60.180	60.722	60.180	60.722	49.981	170
2021-12-29	59.069	59.069	59.069	59.069	48.620	1
2021-12-23	58.495	58.495	58.495	58.495	48.148	6
2021-12-22	58.828	58.828	58.828	58.828	48.422	20
2021-12-20	57.204	57.204	57.204	57.204	47.085	10
2021-12-17	58.480	58.480	58.480	58.480	48.135	13
2021-12-16	59.395	59.395	59.395	59.395	48.889	6
2021-12-13	58.460	59.388	58.460	59.388	48.883	17
2021-12-10	57.970	57.970	57.970	57.970	47.716	32
2021-12-09	59.110	59.110	58.910	58.917	48.495	414
2021-12-08	58.680	59.070	58.680	58.990	48.555	962
2021-12-07	58.040	58.500	58.040	58.500	48.152	448
2021-12-01	56.648	56.648	56.648	56.648	46.628	500
2021-11-30	57.688	58.040	57.271	57.322	47.182	1,556
2021-11-26	56.080	56.080	56.080	56.080	46.160	224
2021-11-24	56.885	57.342	56.885	57.342	47.199	324

← NewerPage 17 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.