UDR Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 44.540 | 44.770 | 44.110 | 44.140 | 40.766 | 1,576 |
| 2024-10-24 | 44.700 | 44.990 | 44.510 | 44.510 | 41.108 | 149 |
| 2024-10-23 | 44.100 | 45.029 | 44.100 | 44.730 | 41.311 | 1,210 |
| 2024-10-22 | 43.600 | 44.290 | 43.600 | 44.290 | 40.905 | 3 |
| 2024-10-21 | 44.750 | 44.750 | 43.820 | 44.050 | 40.683 | 389 |
| 2024-10-18 | 44.449 | 45.150 | 43.700 | 44.832 | 41.405 | 456 |
| 2024-10-17 | 44.780 | 44.780 | 44.260 | 44.362 | 40.971 | 1,011 |
| 2024-10-16 | 44.640 | 44.800 | 44.640 | 44.678 | 41.263 | 334 |
| 2024-10-15 | 44.250 | 44.910 | 44.250 | 44.800 | 41.376 | 11 |
| 2024-10-14 | 43.940 | 44.110 | 43.530 | 44.080 | 40.711 | 15 |
| 2024-10-11 | 43.840 | 43.970 | 43.490 | 43.620 | 40.286 | 764 |
| 2024-10-10 | 43.671 | 43.898 | 43.344 | 43.380 | 40.064 | 957 |
| 2024-10-09 | 44.170 | 44.200 | 43.750 | 43.890 | 40.143 | 310 |
| 2024-10-08 | 44.350 | 44.350 | 43.890 | 43.975 | 40.220 | 303 |
| 2024-10-07 | 44.280 | 44.330 | 44.110 | 44.120 | 40.353 | 10 |
| 2024-10-04 | 45.340 | 45.340 | 44.160 | 44.490 | 40.691 | 1,910 |
| 2024-10-03 | 45.165 | 45.280 | 44.580 | 44.580 | 40.774 | 1,128 |
| 2024-10-02 | 44.330 | 44.970 | 44.330 | 44.760 | 40.938 | 2,071 |
| 2024-10-01 | 45.430 | 45.610 | 44.685 | 44.750 | 40.929 | 2,125 |
| 2024-09-30 | 44.747 | 45.350 | 44.747 | 45.350 | 41.478 | 1,224 |
| 2024-09-27 | 45.490 | 45.690 | 44.985 | 45.200 | 41.341 | 325 |
| 2024-09-26 | 45.570 | 45.820 | 45.290 | 45.310 | 41.441 | 430 |
| 2024-09-25 | 46.200 | 46.400 | 46.000 | 46.000 | 42.073 | 704 |
| 2024-09-24 | 46.270 | 46.279 | 45.770 | 46.100 | 42.164 | 1,608 |
| 2024-09-23 | 46.050 | 46.110 | 45.890 | 46.050 | 42.118 | 209 |
| 2024-09-20 | 45.887 | 46.090 | 45.588 | 45.666 | 41.767 | 1,414 |
| 2024-09-19 | 46.089 | 46.640 | 45.760 | 46.130 | 42.191 | 629 |
| 2024-09-18 | 46.600 | 46.600 | 46.300 | 46.560 | 42.585 | 702 |
| 2024-09-17 | 46.900 | 47.010 | 46.615 | 46.830 | 42.832 | 1,253 |
| 2024-09-16 | 47.430 | 47.530 | 47.050 | 47.220 | 43.188 | 1,212 |
| 2024-09-13 | 46.830 | 47.195 | 46.590 | 47.040 | 43.024 | 1,589 |
| 2024-09-12 | 46.140 | 46.510 | 46.080 | 46.510 | 42.539 | 1,481 |
| 2024-09-11 | 45.480 | 45.990 | 45.155 | 45.960 | 42.036 | 3,483 |
| 2024-09-10 | 44.770 | 45.260 | 44.560 | 45.195 | 41.336 | 1,317 |
| 2024-09-09 | 44.050 | 44.680 | 44.050 | 44.570 | 40.765 | 428 |
| 2024-09-06 | 44.440 | 44.440 | 43.445 | 43.640 | 39.914 | 1,322 |
| 2024-09-05 | 44.850 | 44.950 | 44.150 | 44.430 | 40.637 | 1,600 |
| 2024-09-04 | 44.460 | 44.930 | 43.900 | 44.312 | 40.529 | 2,602 |
| 2024-09-03 | 44.250 | 45.020 | 44.250 | 44.910 | 41.076 | 1,007 |
| 2024-08-30 | 43.940 | 44.370 | 43.940 | 44.160 | 40.390 | 1,714 |
| 2024-08-29 | 44.270 | 44.400 | 43.950 | 44.370 | 40.582 | 915 |
| 2024-08-28 | 43.800 | 44.090 | 43.800 | 44.040 | 40.280 | 836 |
| 2024-08-27 | 42.850 | 43.519 | 42.850 | 43.519 | 39.804 | 1,002 |
| 2024-08-23 | 42.510 | 43.094 | 42.510 | 43.094 | 39.415 | 264 |
| 2024-08-22 | 42.420 | 42.625 | 42.230 | 42.625 | 38.986 | 137 |
| 2024-08-21 | 42.270 | 42.270 | 42.090 | 42.240 | 38.634 | 37 |
| 2024-08-20 | 42.130 | 42.130 | 41.920 | 41.930 | 38.350 | 2 |
| 2024-08-19 | 41.920 | 41.970 | 41.710 | 41.880 | 38.304 | 8 |
| 2024-08-16 | 41.735 | 41.812 | 41.315 | 41.520 | 37.975 | 2,104 |
| 2024-08-15 | 41.680 | 42.030 | 41.460 | 41.801 | 38.232 | 191 |
| 2024-08-14 | 41.340 | 42.050 | 41.340 | 41.892 | 38.315 | 364 |
| 2024-08-13 | 41.780 | 41.950 | 41.696 | 41.725 | 38.163 | 603 |
| 2024-08-12 | 41.850 | 41.850 | 41.400 | 41.470 | 37.929 | 628 |
| 2024-08-09 | 41.320 | 41.860 | 41.290 | 41.860 | 38.286 | 299 |
| 2024-08-08 | 41.360 | 41.480 | 40.999 | 41.380 | 37.847 | 397 |
| 2024-08-07 | 41.420 | 42.170 | 41.240 | 41.620 | 38.067 | 585 |
| 2024-08-06 | 40.850 | 41.160 | 39.100 | 41.150 | 37.637 | 1,048 |
| 2024-08-05 | 39.990 | 40.697 | 39.883 | 40.697 | 37.222 | 479 |
| 2024-08-02 | 40.935 | 41.135 | 40.292 | 40.292 | 36.852 | 726 |
| 2024-08-01 | 40.520 | 40.703 | 40.290 | 40.340 | 36.896 | 471 |
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.