UDR Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	33.740	34.380	33.740	34.008	34.008	417
2026-10-15	33.920	34.820	33.920	34.320	34.320	379
2026-10-14	33.750	34.360	33.740	34.010	34.010	263
2026-10-13	33.880	34.550	33.872	33.970	33.970	192
2026-10-12	34.770	34.970	33.660	33.990	33.990	1,474
2026-10-09	33.410	34.140	33.410	34.130	34.130	533
2026-10-08	32.930	33.600	32.930	33.590	33.590	665
2026-10-07	34.190	34.310	33.380	33.380	33.380	223
2026-10-06	33.840	34.430	33.680	33.960	33.960	445
2026-10-05	33.390	33.610	33.090	33.590	33.590	212
2026-10-02	34.050	34.360	33.330	33.330	33.330	78
2026-10-01	33.550	34.050	33.240	33.460	33.460	224
2026-09-30	33.800	34.450	33.750	33.830	33.830	457
2026-09-29	33.990	34.160	33.500	33.735	33.735	135
2026-09-28	33.510	34.330	33.510	33.600	33.600	448
2026-09-25	33.290	33.800	33.290	33.665	33.665	1,137
2026-09-24	34.190	34.190	33.440	33.440	33.440	920
2026-09-23	33.940	34.100	33.708	33.708	33.708	305
2026-09-22	34.190	34.410	33.780	34.410	34.410	402
2026-09-21	33.900	34.660	33.716	33.780	33.780	618
2026-09-18	34.180	34.240	33.930	33.960	33.960	362
2026-09-17	34.500	34.800	34.390	34.390	34.390	643
2026-09-16	35.030	35.100	34.702	34.702	34.702	341
2026-09-15	35.370	35.500	34.360	35.052	35.052	902
2026-09-14	35.560	35.560	34.928	35.250	35.105	27
2026-09-11	35.600	35.600	35.040	35.190	35.045	316
2026-09-10	35.980	35.980	34.890	34.918	34.774	710
2026-09-09	36.360	36.360	35.362	35.399	35.253	438
2026-09-08	37.350	37.350	36.115	36.198	36.049	966
2026-09-04	36.307	36.640	36.307	36.640	36.489	115
2026-09-03	36.910	36.910	36.460	36.490	36.340	15
2026-09-02	37.010	37.010	36.430	36.715	36.564	58
2026-09-01	36.800	37.180	36.790	36.790	36.639	203
2026-08-28	36.960	37.460	36.960	37.280	37.127	35
2026-08-27	37.500	38.110	37.290	37.290	37.137	885
2026-08-26	36.850	38.200	36.850	37.980	37.824	53
2026-08-25	38.590	38.590	38.040	38.362	38.204	36
2026-08-24	38.100	38.500	37.590	38.158	38.001	122
2026-08-21	37.970	37.970	37.655	37.660	37.505	238
2026-08-20	36.100	37.900	36.100	37.890	37.734	22
2026-08-19	38.180	38.180	37.110	37.228	37.074	102
2026-08-18	37.530	37.610	37.200	37.200	37.047	18
2026-08-17	36.290	38.170	36.290	37.198	37.045	166
2026-08-14	38.380	38.380	37.938	38.050	37.749	5
2026-08-13	37.050	38.030	37.050	37.700	37.402	23
2026-08-12	38.200	38.200	37.140	37.168	36.874	30
2026-08-11	37.950	38.160	37.370	37.520	37.223	34
2026-08-10	38.630	38.970	37.538	37.590	37.293	940
2026-08-07	38.555	38.790	38.302	38.470	38.166	50
2026-08-06	38.450	38.870	37.968	37.970	37.670	13
2026-08-05	38.890	38.890	38.540	38.550	38.245	3
2026-08-04	38.218	38.600	38.080	38.600	38.295	1,220
2026-08-03	39.460	39.460	38.245	38.420	38.116	1,136
2026-07-31	37.925	38.500	37.720	37.910	37.610	16
2026-07-30	39.430	39.430	38.110	38.400	38.096	34,608
2026-07-29	40.070	40.070	39.020	39.480	39.168	21
2026-07-28	38.725	39.668	38.578	39.282	38.972	859
2026-07-27	40.460	40.460	39.030	39.545	39.232	76
2026-07-24	39.790	40.050	39.320	39.320	39.009	31
2026-07-23	39.160	39.850	39.160	39.410	39.098	1

Page 1 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.