UDR, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	34.380	34.530	34.020	34.260	34.260	3,054,600
2026-10-15	34.550	34.560	34.100	34.210	34.210	3,893,000
2026-10-14	34.000	34.090	33.680	33.960	33.960	3,347,900
2026-10-13	34.440	34.440	33.700	34.010	34.010	2,607,800
2026-10-12	34.080	34.120	33.570	34.020	34.020	4,712,900
2026-10-09	33.780	34.300	33.610	34.120	34.120	4,290,100
2026-10-08	33.390	33.700	33.140	33.570	33.570	4,745,100
2026-10-07	33.980	33.980	33.320	33.320	33.320	3,323,600
2026-10-06	33.900	34.300	33.790	33.910	33.910	4,451,700
2026-10-05	33.210	33.860	33.100	33.840	33.840	3,628,100
2026-10-02	33.860	33.940	33.220	33.270	33.270	3,134,000
2026-10-01	33.520	33.720	33.220	33.680	33.680	3,959,400
2026-09-30	34.140	34.270	33.530	33.550	33.550	4,083,900
2026-09-29	33.840	34.150	33.600	33.950	33.950	3,096,300
2026-09-28	33.950	34.000	33.540	33.830	33.830	3,989,200
2026-09-25	33.580	33.940	33.350	33.840	33.840	3,649,400
2026-09-24	33.870	34.020	33.400	33.550	33.550	3,986,100
2026-09-23	33.950	34.100	33.630	33.790	33.790	5,231,500
2026-09-22	34.060	34.420	33.820	34.100	34.100	4,255,600
2026-09-21	33.970	34.010	33.680	33.890	33.890	3,541,300
2026-09-18	34.150	34.230	33.870	33.900	33.900	6,980,300
2026-09-17	34.580	34.700	34.180	34.210	34.210	4,148,500
2026-09-16	34.910	35.140	34.320	34.400	34.400	4,168,700
2026-09-15	35.150	35.250	34.850	34.910	34.910	6,360,500
2026-09-14	35.200	35.440	34.870	35.370	35.225	3,389,000
2026-09-11	35.310	35.450	35.000	35.120	34.976	3,404,600
2026-09-10	35.560	35.650	34.830	35.140	34.996	4,873,900
2026-09-09	36.200	36.260	35.330	35.400	35.255	7,836,500
2026-09-08	36.250	36.510	36.010	36.110	35.962	4,310,100
2026-09-04	36.130	36.670	36.130	36.380	36.231	2,311,300
2026-09-03	36.820	36.960	36.330	36.370	36.221	2,743,800
2026-09-02	37.010	37.150	36.370	36.590	36.440	2,329,200
2026-09-01	36.900	37.180	36.640	36.870	36.719	2,279,100
2026-08-31	36.970	37.060	36.720	36.950	36.799	2,415,800
2026-08-28	37.250	37.300	37.020	37.120	36.968	1,935,800
2026-08-27	37.730	37.860	37.080	37.080	36.928	3,011,900
2026-08-26	38.260	38.270	37.920	37.930	37.775	3,824,200
2026-08-25	38.370	38.450	38.040	38.170	38.014	2,394,500
2026-08-24	37.960	38.590	37.880	38.390	38.233	2,727,600
2026-08-21	37.790	37.930	37.540	37.770	37.615	3,155,500
2026-08-20	37.560	37.970	37.390	37.690	37.536	2,052,300
2026-08-19	37.370	37.800	37.150	37.510	37.356	3,358,300
2026-08-18	37.620	37.630	37.090	37.090	36.938	3,875,600
2026-08-17	37.730	37.730	37.090	37.240	37.087	2,260,500
2026-08-14	37.940	38.170	37.810	37.940	37.640	1,693,000
2026-08-13	37.420	38.070	37.380	37.940	37.640	2,827,700
2026-08-12	37.280	37.530	37.040	37.230	36.936	2,059,500
2026-08-11	37.520	37.670	37.260	37.300	37.005	1,819,600
2026-08-10	38.300	38.300	37.500	37.660	37.362	2,057,000
2026-08-07	38.080	38.610	37.840	38.410	38.106	2,607,300
2026-08-06	38.830	38.870	37.960	38.140	37.839	3,033,300
2026-08-05	38.660	38.850	38.330	38.520	38.216	3,411,600
2026-08-04	38.120	38.620	38.080	38.550	38.245	3,858,100
2026-08-03	38.290	38.770	38.100	38.690	38.384	4,591,700
2026-07-31	38.060	38.200	37.640	38.160	37.858	7,410,600
2026-07-30	39.390	39.480	38.050	38.300	37.997	4,020,800
2026-07-29	39.230	39.750	38.850	39.720	39.406	4,246,300
2026-07-28	38.480	39.730	38.480	39.000	38.692	6,993,400
2026-07-27	39.410	39.640	39.170	39.270	38.960	5,389,500
2026-07-24	39.260	39.770	39.260	39.590	39.277	2,231,000

Page 1 of 21 · 1,255 trading daysOlder →

Stock splits

Date	Split (new : old)
1993-05-06	2:1

Dividends

Ex-date	Amount
2026-10-19	0.1450 USD
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	0.3630 USD
2021-10-07	0.3630 USD
2021-07-09	0.3630 USD
2021-04-08	0.3630 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	0.3430 USD
2019-10-09	0.3430 USD
2019-07-09	0.3430 USD
2019-04-08	0.3430 USD
2019-01-09	0.3230 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.