UDR Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	36.220	36.220	35.900	35.965	34.704	523
2025-10-24	36.365	36.375	36.190	36.230	34.960	595
2025-10-23	36.600	36.600	36.255	36.255	34.984	68
2025-10-22	36.615	36.935	36.360	36.720	35.433	332
2025-10-21	36.140	36.802	36.140	36.802	35.512	1,125
2025-10-20	36.500	36.500	36.198	36.198	34.929	211
2025-10-17	35.715	35.715	35.670	35.670	34.419	88
2025-10-16	36.135	36.350	36.007	36.010	34.748	833
2025-10-15	36.590	36.768	36.570	36.740	35.452	238
2025-10-14	36.210	36.351	35.930	36.115	34.849	785
2025-10-13	35.675	36.040	35.675	36.020	34.757	430
2025-10-10	35.778	35.835	35.340	35.409	34.167	113
2025-10-09	35.990	36.290	35.780	35.970	34.709	1,456
2025-10-08	36.210	36.330	36.040	36.330	34.641	369
2025-10-07	36.100	36.271	35.680	36.271	34.585	12,515
2025-10-06	36.228	36.240	36.030	36.150	34.470	51
2025-10-03	36.540	36.832	36.530	36.530	34.832	413
2025-10-02	36.725	36.760	36.365	36.530	34.832	588
2025-10-01	37.000	37.310	36.852	36.852	35.139	274
2025-09-30	36.560	36.970	36.560	36.915	35.199	122
2025-09-29	36.940	37.180	36.778	36.778	35.069	104
2025-09-26	36.990	37.120	36.990	37.120	35.395	139
2025-09-25	36.820	36.909	36.696	36.739	35.032	782
2025-09-24	37.390	37.470	37.028	37.069	35.346	956
2025-09-23	37.540	37.540	37.270	37.439	35.698	320
2025-09-22	37.550	37.550	37.044	37.210	35.480	236
2025-09-19	37.410	37.465	37.350	37.450	35.709	241
2025-09-18	37.470	37.470	37.290	37.398	35.659	105
2025-09-17	37.510	37.535	37.510	37.535	35.790	31
2025-09-16	37.960	37.960	37.549	37.549	35.804	182
2025-09-15	38.370	38.370	38.091	38.091	36.320	22
2025-09-12	38.745	38.790	38.249	38.249	36.471	394
2025-09-11	37.640	38.700	37.640	38.700	36.901	300
2025-09-10	39.030	39.030	38.370	38.370	36.587	321
2025-09-09	38.920	38.920	38.855	38.860	37.054	60
2025-09-08	38.700	39.010	38.630	38.710	36.911	234
2025-09-05	38.830	39.075	38.830	38.999	37.186	86
2025-09-04	38.785	38.820	38.650	38.650	36.854	595
2025-09-03	38.130	38.299	38.130	38.205	36.429	447
2025-09-02	39.160	39.160	39.020	39.020	37.206	13
2025-08-29	39.240	39.300	38.830	39.300	37.473	9
2025-08-28	39.160	39.160	38.720	38.760	36.958	17
2025-08-27	38.650	38.870	38.640	38.670	36.873	3
2025-08-26	38.910	38.910	38.780	38.780	36.977	33
2025-08-22	39.172	39.290	38.950	39.290	37.464	1,035
2025-08-21	38.820	38.820	38.710	38.720	36.920	201
2025-08-20	38.880	39.120	38.880	38.900	37.092	5
2025-08-19	38.110	38.458	38.110	38.458	36.671	44
2025-08-18	38.660	38.660	38.660	38.660	36.863	2
2025-08-15	38.090	38.410	38.090	38.410	36.625	114
2025-08-14	38.090	38.110	37.968	37.968	36.203	9
2025-08-13	37.880	38.126	37.880	38.126	36.354	15
2025-08-12	37.600	37.670	37.479	37.500	35.757	39
2025-08-11	38.130	38.130	37.546	37.546	35.801	8
2025-08-08	39.240	39.240	38.770	38.770	36.968	1
2025-08-07	38.480	38.660	38.470	38.480	36.691	27
2025-08-06	38.720	38.810	38.420	38.450	36.663	39
2025-08-05	37.980	38.620	37.980	38.620	36.825	29
2025-08-04	38.400	38.840	38.055	38.055	36.286	758
2025-08-01	39.600	39.600	39.180	39.220	37.397	105

← NewerPage 5 of 18 · 1,032 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.