UDR Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-29	41.540	41.540	41.540	41.540	39.192	8
2025-04-28	41.120	41.540	41.120	41.214	38.885	59
2025-04-25	41.174	41.230	41.174	41.230	38.900	71
2025-04-24	41.705	41.705	41.705	41.705	39.348	3
2025-04-23	42.222	42.380	42.210	42.230	39.843	18
2025-04-22	41.350	41.441	41.342	41.440	39.098	33
2025-04-17	41.490	41.725	41.330	41.720	39.362	249
2025-04-16	41.310	41.485	41.240	41.485	39.140	16
2025-04-15	41.040	41.040	40.690	40.950	38.636	126
2025-04-14	40.260	40.808	39.940	40.560	38.268	515
2025-04-11	39.320	39.320	38.388	39.010	36.805	108,521
2025-04-10	40.010	40.780	38.695	39.370	37.145	176
2025-04-09	37.190	40.550	36.500	40.550	37.853	2,020
2025-04-08	40.230	40.230	39.555	39.690	37.050	38
2025-04-07	39.570	39.660	38.600	39.170	36.564	602
2025-04-04	43.240	43.240	41.090	41.090	38.357	389
2025-04-03	44.470	45.220	44.168	44.168	41.230	588
2025-04-02	44.810	45.300	44.810	45.300	42.287	3
2025-04-01	44.985	45.400	44.630	45.400	42.380	1,731
2025-03-31	45.153	45.370	44.750	45.370	42.352	2
2025-03-28	44.210	44.300	44.060	44.300	41.353	8
2025-03-27	44.230	44.870	44.230	44.260	41.316	88
2025-03-26	44.390	44.390	44.054	44.300	41.353	24
2025-03-25	44.225	44.420	44.110	44.170	41.232	43
2025-03-24	43.310	44.185	43.310	44.185	41.246	69,125
2025-03-21	43.820	43.820	43.270	43.460	40.569	108
2025-03-20	43.770	43.800	43.580	43.580	40.681	3,675
2025-03-19	43.540	43.740	43.290	43.740	40.830	3
2025-03-18	43.620	43.780	43.141	43.141	40.271	132
2025-03-17	43.335	44.090	43.335	43.940	41.017	467
2025-03-14	42.920	43.196	42.750	43.180	40.308	57
2025-03-13	43.270	43.270	42.520	42.520	39.692	1,832
2025-03-12	43.530	43.530	42.990	43.219	40.344	266
2025-03-11	44.570	44.570	43.640	43.944	41.021	387
2025-03-10	44.990	45.190	44.420	45.030	42.035	250
2025-03-07	44.280	44.540	44.240	44.318	41.370	16
2025-03-06	44.700	44.700	44.270	44.270	41.325	58
2025-03-05	45.055	45.700	44.650	44.800	41.820	413
2025-03-04	46.310	46.340	45.735	45.735	42.693	113
2025-03-03	45.240	45.890	45.240	45.890	42.837	109
2025-02-28	45.129	45.129	44.830	45.129	42.127	23
2025-02-27	44.220	44.430	44.220	44.430	41.475	6
2025-02-25	43.990	44.000	43.890	43.990	41.064	86
2025-02-24	42.855	43.480	42.700	43.480	40.588	485
2025-02-21	42.990	43.290	42.990	43.290	40.410	6
2025-02-20	42.640	42.750	42.450	42.750	39.906	1,002
2025-02-19	43.150	43.150	42.618	42.640	39.804	240
2025-02-18	42.971	43.050	42.828	42.828	39.979	5
2025-02-14	43.728	43.728	43.630	43.630	40.728	14
2025-02-13	42.720	42.970	42.720	42.970	40.112	84
2025-02-12	41.730	42.220	41.730	42.110	39.309	156
2025-02-11	42.410	42.510	42.410	42.470	39.645	1
2025-02-10	42.900	42.900	42.330	42.681	39.842	18
2025-02-07	43.050	43.605	43.050	43.222	40.347	831
2025-02-06	42.650	43.110	42.650	43.081	40.216	430
2025-02-05	42.020	42.180	41.950	42.180	39.374	3
2025-02-04	41.430	41.640	41.130	41.470	38.711	237
2025-02-03	41.220	41.890	41.160	41.890	39.104	7
2025-01-31	41.290	41.901	41.290	41.470	38.711	379
2025-01-30	41.205	41.750	41.205	41.750	38.973	985

← NewerPage 7 of 18 · 1,033 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.