UDR Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	37.463	38.000	36.835	36.985	36.107	1,108
2026-01-23	37.823	37.823	37.369	37.439	36.550	4,038
2026-01-22	37.915	37.915	37.542	37.542	36.651	320
2026-01-21	36.950	37.589	36.950	37.505	36.615	1,187
2026-01-20	37.510	37.510	36.998	37.177	36.295	19,327
2026-01-16	37.330	37.330	37.330	37.330	36.444	1
2026-01-15	36.010	37.008	36.010	37.008	36.129	64
2026-01-14	36.380	36.634	36.380	36.428	35.563	952
2026-01-13	36.200	36.480	35.455	35.455	34.613	349
2026-01-12	36.330	36.680	36.231	36.231	35.371	237
2026-01-09	37.130	37.290	37.092	37.092	35.792	111
2026-01-08	36.570	37.410	36.570	37.399	36.087	402
2026-01-07	37.312	37.357	36.887	36.887	35.594	268
2026-01-06	35.960	36.739	35.960	36.739	35.450	407
2026-01-05	37.050	37.050	36.292	36.292	35.019	16
2026-01-02	36.860	36.860	36.476	36.490	35.211	188
2025-12-31	36.740	37.080	36.740	36.790	35.500	154
2025-12-30	36.340	36.865	36.340	36.865	35.573	334
2025-12-29	36.220	36.695	36.220	36.608	35.325	136
2025-12-24	36.370	36.512	36.070	36.505	35.225	222
2025-12-23	36.089	36.089	35.658	35.885	34.627	131
2025-12-22	35.490	36.125	35.490	36.125	34.858	934
2025-12-19	35.965	36.050	35.940	36.050	34.786	15
2025-12-18	36.260	36.390	36.170	36.170	34.902	101
2025-12-17	35.765	36.416	35.765	36.345	35.071	1,102
2025-12-16	35.596	35.596	35.284	35.284	34.047	937
2025-12-15	35.630	35.793	35.570	35.570	34.323	366
2025-12-12	35.694	35.698	35.630	35.698	34.446	91
2025-12-11	35.340	35.628	35.319	35.545	34.299	1,114
2025-12-10	35.136	35.136	35.055	35.055	33.826	228
2025-12-09	35.020	35.138	34.805	35.042	33.813	1,316
2025-12-08	34.960	35.410	34.893	35.000	33.773	255
2025-12-05	35.430	35.430	35.208	35.208	33.974	5
2025-12-04	35.870	35.870	35.540	35.540	34.294	270
2025-12-03	36.500	36.500	35.965	35.965	34.704	101
2025-12-02	35.730	36.060	35.730	36.060	34.796	145
2025-12-01	36.230	36.495	35.900	36.495	35.215	244
2025-11-28	36.190	36.460	36.190	36.460	35.182	178
2025-11-26	35.800	36.292	35.800	36.290	35.018	605
2025-11-25	36.120	36.209	36.115	36.209	34.940	63
2025-11-24	35.530	35.530	35.530	35.530	34.284	21
2025-11-21	34.990	35.552	34.940	35.500	34.255	323
2025-11-20	34.910	35.190	34.790	34.790	33.570	3,497
2025-11-19	34.600	34.600	34.240	34.360	33.155	2
2025-11-18	34.570	34.570	34.570	34.570	33.358	251
2025-11-17	34.650	34.650	34.452	34.452	33.244	24
2025-11-14	34.810	34.810	34.470	34.470	33.261	4
2025-11-13	34.568	34.580	34.476	34.476	33.267	664
2025-11-12	35.200	35.200	34.510	35.105	33.874	469
2025-11-11	34.930	34.940	34.618	34.618	33.404	3,231
2025-11-10	34.060	34.375	34.060	34.375	33.170	366
2025-11-07	34.058	34.212	34.006	34.145	32.948	770
2025-11-06	34.320	34.320	34.000	34.085	32.890	590
2025-11-05	34.230	34.362	34.210	34.362	33.157	207
2025-11-04	33.832	33.872	33.580	33.870	32.683	461
2025-11-03	33.270	33.620	32.980	33.548	32.372	447
2025-10-31	33.820	34.304	33.300	33.632	32.453	787
2025-10-30	34.190	34.190	33.524	33.582	32.405	974
2025-10-29	34.550	34.680	33.655	33.655	32.475	746
2025-10-28	35.556	35.620	35.000	35.000	33.773	851

← NewerPage 4 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.