UDR Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-28 | 41.785 | 42.254 | 41.370 | 41.660 | 38.889 | 1,399 |
| 2025-01-27 | 41.821 | 41.821 | 40.760 | 41.470 | 38.711 | 3,261 |
| 2025-01-24 | 40.560 | 40.560 | 40.040 | 40.408 | 37.720 | 1,492 |
| 2025-01-23 | 40.336 | 40.340 | 40.078 | 40.110 | 37.442 | 498 |
| 2025-01-22 | 40.900 | 41.040 | 40.570 | 40.650 | 37.946 | 923 |
| 2025-01-21 | 41.140 | 41.620 | 41.140 | 41.441 | 38.684 | 23 |
| 2025-01-17 | 41.420 | 41.430 | 41.325 | 41.325 | 38.576 | 306 |
| 2025-01-16 | 41.090 | 41.330 | 40.870 | 40.900 | 38.179 | 2 |
| 2025-01-15 | 42.300 | 42.300 | 41.270 | 41.320 | 38.571 | 41 |
| 2025-01-14 | 41.120 | 41.140 | 40.880 | 41.116 | 38.381 | 15 |
| 2025-01-13 | 40.220 | 40.538 | 40.110 | 40.330 | 37.647 | 302 |
| 2025-01-10 | 40.501 | 40.799 | 40.000 | 40.000 | 37.339 | 902 |
| 2025-01-08 | 41.000 | 41.190 | 40.666 | 40.854 | 37.731 | 2,831 |
| 2025-01-07 | 41.895 | 41.900 | 41.260 | 41.260 | 38.106 | 3,534 |
| 2025-01-06 | 43.000 | 43.000 | 42.282 | 42.282 | 39.050 | 1,546 |
| 2025-01-03 | 42.400 | 42.900 | 42.400 | 42.820 | 39.547 | 3,406 |
| 2025-01-02 | 43.250 | 43.250 | 42.640 | 42.640 | 39.381 | 4,652 |
| 2024-12-30 | 42.845 | 43.370 | 42.710 | 42.710 | 39.445 | 293 |
| 2024-12-27 | 43.844 | 43.960 | 43.490 | 43.550 | 40.221 | 7 |
| 2024-12-24 | 43.630 | 43.630 | 43.290 | 43.364 | 40.049 | 2 |
| 2024-12-23 | 43.260 | 43.330 | 42.990 | 43.330 | 40.018 | 104 |
| 2024-12-20 | 42.808 | 43.740 | 42.490 | 43.740 | 40.397 | 2,685 |
| 2024-12-19 | 43.389 | 43.586 | 42.830 | 43.238 | 39.933 | 2,825 |
| 2024-12-18 | 44.180 | 44.670 | 43.780 | 43.780 | 40.434 | 1,852 |
| 2024-12-17 | 44.270 | 44.680 | 44.270 | 44.505 | 41.103 | 256 |
| 2024-12-16 | 44.575 | 45.308 | 44.575 | 45.308 | 41.845 | 320 |
| 2024-12-13 | 44.793 | 44.842 | 44.620 | 44.794 | 41.370 | 703 |
| 2024-12-12 | 43.880 | 45.188 | 43.880 | 45.035 | 41.593 | 789 |
| 2024-12-11 | 44.520 | 44.675 | 44.424 | 44.424 | 41.028 | 2,442 |
| 2024-12-10 | 44.960 | 44.960 | 44.390 | 44.390 | 40.997 | 1,108 |
| 2024-12-09 | 44.860 | 45.040 | 44.860 | 44.910 | 41.477 | 3 |
| 2024-12-06 | 44.890 | 45.000 | 44.825 | 44.918 | 41.485 | 297 |
| 2024-12-05 | 44.784 | 44.850 | 44.524 | 44.690 | 41.274 | 1,046 |
| 2024-12-04 | 44.806 | 44.909 | 44.650 | 44.909 | 41.477 | 1,018 |
| 2024-12-03 | 45.440 | 45.440 | 44.860 | 45.080 | 41.634 | 435 |
| 2024-12-02 | 45.340 | 45.730 | 45.190 | 45.262 | 41.803 | 1,407 |
| 2024-11-29 | 46.370 | 46.383 | 45.840 | 45.860 | 42.355 | 1,853 |
| 2024-11-27 | 46.000 | 46.540 | 46.000 | 46.320 | 42.779 | 251 |
| 2024-11-26 | 45.560 | 45.970 | 45.523 | 45.850 | 42.345 | 770 |
| 2024-11-25 | 45.750 | 45.794 | 45.550 | 45.611 | 42.124 | 1,402 |
| 2024-11-22 | 44.970 | 45.170 | 44.884 | 45.170 | 41.717 | 1,491 |
| 2024-11-21 | 44.299 | 44.960 | 44.299 | 44.880 | 41.450 | 427 |
| 2024-11-20 | 44.054 | 44.480 | 43.939 | 44.300 | 40.914 | 1,995 |
| 2024-11-19 | 44.000 | 44.100 | 43.940 | 44.100 | 40.729 | 1 |
| 2024-11-18 | 44.360 | 44.394 | 44.120 | 44.300 | 40.914 | 287 |
| 2024-11-15 | 44.498 | 44.634 | 44.140 | 44.160 | 40.785 | 5,861 |
| 2024-11-14 | 45.140 | 45.140 | 44.580 | 44.830 | 41.403 | 802 |
| 2024-11-13 | 44.520 | 45.314 | 44.520 | 45.259 | 41.799 | 834 |
| 2024-11-12 | 44.690 | 44.824 | 44.460 | 44.460 | 41.062 | 1,268 |
| 2024-11-11 | 44.430 | 45.020 | 44.430 | 44.969 | 41.532 | 364 |
| 2024-11-08 | 43.963 | 44.624 | 43.924 | 44.495 | 41.094 | 1,909 |
| 2024-11-07 | 43.085 | 43.455 | 43.085 | 43.356 | 40.042 | 1,381 |
| 2024-11-06 | 43.721 | 43.861 | 43.144 | 43.144 | 39.846 | 3,978 |
| 2024-11-05 | 41.990 | 42.825 | 41.990 | 42.825 | 39.552 | 1,690 |
| 2024-11-04 | 41.570 | 41.720 | 41.550 | 41.720 | 38.531 | 10 |
| 2024-11-01 | 41.835 | 42.340 | 41.240 | 41.260 | 38.106 | 410 |
| 2024-10-31 | 42.850 | 42.985 | 42.170 | 42.790 | 39.519 | 1,974 |
| 2024-10-30 | 43.414 | 43.800 | 43.390 | 43.800 | 40.452 | 38 |
| 2024-10-29 | 43.724 | 44.170 | 43.710 | 43.710 | 40.369 | 352 |
| 2024-10-28 | 44.330 | 44.450 | 43.990 | 44.140 | 40.766 | 10 |
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.