UDR Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	40.140	40.140	39.110	39.640	37.798	68
2025-07-30	40.720	40.720	39.940	39.940	38.084	611
2025-07-29	39.965	40.190	39.965	40.190	38.322	174
2025-07-28	40.230	40.320	40.230	40.230	38.360	26
2025-07-25	40.760	40.760	40.370	40.370	38.494	178
2025-07-24	40.750	40.760	40.680	40.710	38.818	5
2025-07-23	41.311	41.311	41.311	41.311	39.391	36
2025-07-22	40.910	41.175	40.902	41.175	39.261	277
2025-07-21	40.800	40.978	40.600	40.978	39.073	25
2025-07-17	40.800	40.800	40.670	40.670	38.780	21
2025-07-16	40.515	40.515	40.505	40.505	38.623	228
2025-07-15	40.175	40.470	40.150	40.180	38.312	395
2025-07-14	40.520	40.580	40.508	40.508	38.625	1
2025-07-11	40.180	40.280	39.980	40.280	38.408	379
2025-07-10	40.385	40.440	40.310	40.430	38.551	231
2025-07-09	41.120	41.120	40.869	40.869	38.559	5
2025-07-08	40.760	41.030	40.740	41.030	38.711	192
2025-07-07	41.415	41.480	40.930	41.140	38.815	77
2025-07-03	40.970	40.990	40.670	40.980	38.664	6
2025-07-02	40.930	41.100	40.260	40.289	38.012	16
2025-07-01	40.502	40.640	40.502	40.569	38.277	143
2025-06-30	40.685	40.700	40.255	40.255	37.980	314
2025-06-27	40.932	40.932	40.825	40.825	38.518	184
2025-06-26	40.488	40.570	40.310	40.490	38.202	2
2025-06-25	40.550	40.600	40.230	40.265	37.989	390
2025-06-24	41.290	41.340	41.140	41.140	38.815	25
2025-06-20	41.130	41.370	41.130	41.370	39.032	3
2025-06-18	41.020	41.140	41.020	41.140	38.815	18
2025-06-17	40.850	40.990	40.850	40.990	38.674	1
2025-06-16	41.420	41.420	41.380	41.380	39.041	6
2025-06-13	41.701	41.701	41.118	41.118	38.794	41
2025-06-12	41.380	41.830	41.380	41.720	39.362	53
2025-06-11	42.009	42.009	41.828	41.828	39.464	20
2025-06-10	41.705	41.910	41.565	41.910	39.542	106
2025-06-09	41.190	41.458	41.010	41.458	39.115	54
2025-06-06	40.745	40.780	40.745	40.780	38.475	53
2025-06-05	41.130	41.130	41.130	41.130	38.806	3
2025-06-04	40.840	41.080	40.840	40.840	38.532	6
2025-06-03	40.720	41.130	40.620	41.130	38.806	709
2025-06-02	40.850	41.510	40.805	41.284	38.951	1,040
2025-05-30	41.270	41.275	41.058	41.080	38.758	1,317
2025-05-29	40.490	41.100	40.490	41.100	38.777	172
2025-05-28	40.130	40.280	40.040	40.250	37.975	174
2025-05-27	39.510	39.920	39.510	39.920	37.664	373
2025-05-23	39.740	39.740	39.430	39.430	37.202	249
2025-05-22	40.420	40.420	40.180	40.180	37.909	1,497
2025-05-21	41.456	41.456	41.456	41.456	39.113	32
2025-05-20	42.030	42.180	41.884	41.900	39.532	152
2025-05-16	41.750	41.750	41.750	41.750	39.391	6
2025-05-15	41.650	41.650	41.120	41.619	39.267	1,700
2025-05-14	41.418	41.418	41.140	41.140	38.815	185
2025-05-13	42.530	42.530	41.836	41.836	39.472	4
2025-05-09	42.319	42.319	42.319	42.319	39.927	11
2025-05-08	42.568	42.568	42.150	42.550	40.145	345
2025-05-07	43.048	43.100	43.010	43.010	40.579	30
2025-05-06	43.180	43.180	42.680	42.790	40.372	472
2025-05-02	43.595	43.595	43.250	43.595	41.131	37
2025-05-01	41.565	42.312	41.565	42.020	39.645	121
2025-04-30	40.855	41.360	40.840	41.360	39.023	417
2025-04-29	41.540	41.540	41.540	41.540	39.192	8

← NewerPage 6 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.