UDR Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	34.930	34.950	34.600	34.745	34.346	8,706
2026-04-22	35.490	35.490	34.410	34.410	34.015	413
2026-04-21	36.000	36.000	35.132	35.135	34.732	630
2026-04-20	34.830	35.698	34.830	35.698	35.289	90
2026-04-17	34.120	35.120	34.120	35.120	34.717	226
2026-04-16	35.090	35.090	34.420	34.420	34.025	1,184
2026-04-15	34.910	34.920	34.730	34.920	34.519	9
2026-04-14	34.000	35.190	34.000	35.040	34.208	26
2026-04-13	35.280	35.280	34.520	34.620	33.798	15
2026-04-10	35.160	35.369	35.010	35.250	34.413	42
2026-04-09	35.052	35.052	35.010	35.010	34.179	18
2026-04-08	35.450	35.450	35.060	35.125	34.291	523
2026-04-07	35.000	35.070	34.880	34.880	34.052	109
2026-04-02	34.340	34.340	34.070	34.280	33.466	4
2026-04-01	34.200	34.200	33.730	34.160	33.349	353
2026-03-31	33.750	33.915	33.555	33.915	33.110	345
2026-03-30	34.020	34.250	33.700	34.070	33.261	28
2026-03-27	33.910	34.350	33.675	33.680	32.880	36
2026-03-26	33.300	34.260	33.300	34.205	33.393	619
2026-03-25	33.990	34.140	33.800	33.880	33.076	42
2026-03-24	34.060	34.420	33.990	34.380	33.564	9
2026-03-23	34.360	34.708	34.360	34.692	33.868	182
2026-03-20	35.200	35.220	34.390	34.390	33.574	10,474
2026-03-19	35.160	35.480	35.160	35.232	34.395	97
2026-03-18	35.870	35.870	35.510	35.590	34.745	379
2026-03-17	35.690	35.910	35.690	35.830	34.979	4
2026-03-16	36.220	36.220	34.570	35.790	34.940	39
2026-03-13	36.395	36.740	35.580	35.580	34.735	15
2026-03-12	35.920	36.330	35.920	36.330	35.467	54
2026-03-11	37.050	37.050	35.762	36.072	35.215	271
2026-03-10	37.300	37.300	36.570	36.570	35.702	17
2026-03-09	37.170	37.260	36.493	37.015	36.136	142
2026-03-06	37.630	37.630	36.990	37.085	36.205	76
2026-03-05	37.670	37.670	37.270	37.440	36.551	164
2026-03-04	37.560	37.560	37.170	37.300	36.414	2,393
2026-03-03	37.210	37.609	36.559	37.552	36.661	488
2026-03-02	37.550	37.680	37.330	37.330	36.444	1,002
2026-02-27	38.260	38.260	37.720	37.730	36.834	7
2026-02-26	37.730	37.930	37.700	37.930	37.029	473
2026-02-25	38.100	38.100	37.432	37.510	36.619	357
2026-02-24	37.590	37.590	37.270	37.350	36.463	2
2026-02-23	36.910	37.785	36.910	37.270	36.385	47
2026-02-20	37.720	37.720	37.415	37.430	36.541	142
2026-02-19	37.990	38.480	37.588	37.720	36.824	826
2026-02-18	38.150	38.190	38.142	38.142	37.236	402
2026-02-17	38.180	38.420	37.735	37.910	37.010	1,757
2026-02-13	37.830	38.600	37.830	38.368	37.457	399
2026-02-12	39.770	39.990	38.005	38.138	37.233	548
2026-02-11	39.059	40.060	39.059	40.060	39.109	235
2026-02-10	38.030	39.012	37.800	39.012	38.085	821
2026-02-09	37.900	37.935	37.619	37.930	37.029	1,394
2026-02-06	36.880	37.710	36.880	37.402	36.514	161
2026-02-05	37.930	37.930	37.000	37.210	36.327	51
2026-02-04	36.380	37.805	36.380	37.805	36.907	4,819
2026-02-03	36.750	36.845	36.750	36.845	35.970	13,229
2026-02-02	37.510	37.510	36.915	36.915	36.039	2,017
2026-01-30	37.080	37.080	36.640	36.818	35.944	59
2026-01-29	36.510	36.892	36.510	36.855	35.980	2,017
2026-01-28	37.340	37.340	36.929	36.929	36.052	597
2026-01-27	36.710	36.965	36.710	36.840	35.965	184

← NewerPage 3 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.