UDR Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	38.980	39.620	38.980	39.460	39.148	10
2026-07-21	40.280	40.280	39.392	39.530	39.217	603
2026-07-20	40.010	40.010	39.650	39.650	39.336	103
2026-07-17	39.820	40.730	39.490	39.610	39.297	634
2026-07-16	39.350	40.375	39.350	40.375	39.912	194
2026-07-15	40.550	40.550	39.770	39.840	39.383	6
2026-07-14	40.950	40.950	39.980	39.980	39.521	67
2026-07-13	39.960	40.360	39.890	40.168	39.707	324
2026-07-10	39.890	40.000	39.682	39.682	39.227	3,254
2026-07-09	40.080	40.080	39.734	39.734	39.278	178
2026-07-08	40.987	41.240	39.967	39.967	39.508	231
2026-07-07	41.400	42.000	41.400	41.460	40.984	84
2026-07-06	41.450	41.500	40.790	40.870	40.401	29
2026-07-02	40.665	40.890	40.400	40.780	40.312	138
2026-07-01	40.230	41.080	40.230	40.848	40.379	519
2026-06-30	40.990	40.990	39.670	40.209	39.747	35
2026-06-29	40.100	40.100	39.790	39.940	39.482	40
2026-06-26	38.790	39.735	38.710	39.730	39.274	15
2026-06-25	39.010	39.088	38.520	39.060	38.612	73
2026-06-24	38.365	38.630	38.205	38.320	37.880	116
2026-06-23	37.980	38.200	37.880	38.132	37.695	504
2026-06-22	37.270	37.650	37.270	37.580	37.149	739
2026-06-18	38.160	38.160	37.759	37.759	37.326	93
2026-06-17	38.990	38.990	37.802	37.802	37.368	108
2026-06-16	38.815	38.860	38.558	38.720	38.276	537
2026-06-15	38.760	40.000	38.760	39.245	38.795	26
2026-06-12	39.300	39.500	39.200	39.500	39.047	68
2026-06-11	39.455	39.560	39.030	39.030	38.582	1,023
2026-06-10	39.490	39.630	39.130	39.412	38.960	294
2026-06-09	38.260	39.160	38.260	39.160	38.711	2
2026-06-08	39.340	39.340	38.795	38.815	38.370	49
2026-06-05	38.824	39.405	38.824	39.340	38.889	206
2026-06-04	37.800	38.498	37.800	38.498	38.056	84
2026-06-03	36.580	37.318	36.580	37.220	36.793	1,881
2026-06-02	36.730	36.850	36.490	36.645	36.224	503
2026-06-01	37.000	37.370	36.070	37.185	36.758	6,737
2026-05-29	37.585	37.740	37.440	37.660	37.228	182
2026-05-28	38.250	38.250	37.560	37.960	37.525	61
2026-05-27	38.170	38.480	38.170	38.250	37.811	926
2026-05-26	38.020	38.330	38.010	38.188	37.750	10
2026-05-22	37.910	38.180	37.800	37.800	37.366	20
2026-05-21	37.760	37.760	37.330	37.348	36.920	310
2026-05-20	37.290	37.925	37.290	37.720	37.287	300
2026-05-19	37.170	37.650	37.170	37.560	37.129	17
2026-05-18	36.140	37.460	36.140	37.320	36.892	8
2026-05-15	37.490	37.850	37.040	37.310	36.882	463
2026-05-14	37.380	37.930	37.070	37.420	36.991	501
2026-05-13	37.160	37.450	37.080	37.320	36.892	635
2026-05-12	37.280	37.325	37.000	37.250	36.823	43
2026-05-11	35.700	37.240	35.700	36.980	36.556	5
2026-05-08	37.250	37.250	36.890	37.110	36.684	5
2026-05-07	36.870	37.290	36.850	37.225	36.798	2,934
2026-05-06	37.390	37.540	37.165	37.540	37.109	243
2026-05-05	36.370	37.360	36.370	37.360	36.931	793
2026-05-01	36.930	36.930	36.170	36.610	36.190	83
2026-04-30	36.190	36.880	36.040	36.070	35.656	50
2026-04-29	36.005	36.440	35.800	36.350	35.933	51
2026-04-28	34.800	36.050	34.800	35.875	35.464	262
2026-04-27	34.660	35.170	34.660	34.668	34.270	2,150
2026-04-24	35.150	35.150	34.728	34.728	34.330	48

← NewerPage 2 of 5 · 244 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.