UDR, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	39.490	39.910	39.310	39.480	39.168	2,101,100
2026-07-22	39.630	39.690	39.270	39.540	39.227	1,986,300
2026-07-21	39.980	40.130	39.400	39.570	39.257	2,176,000
2026-07-20	39.760	39.960	39.530	39.740	39.426	2,680,200
2026-07-17	40.660	40.820	39.440	39.760	39.446	3,249,000
2026-07-16	39.500	40.700	39.500	40.570	40.105	3,005,600
2026-07-15	40.260	40.270	39.410	39.460	39.008	2,398,600
2026-07-14	40.500	40.500	39.850	39.970	39.512	2,908,400
2026-07-13	39.890	40.460	39.810	40.180	39.720	2,565,100
2026-07-10	39.890	40.090	39.570	39.730	39.275	2,181,100
2026-07-09	39.960	40.080	39.510	39.690	39.236	2,453,300
2026-07-08	40.970	41.090	39.820	39.830	39.374	3,107,900
2026-07-07	41.310	42.000	41.210	41.240	40.768	2,392,900
2026-07-06	40.940	41.030	40.670	40.960	40.491	2,286,600
2026-07-02	40.810	41.120	40.410	41.090	40.620	2,162,900
2026-07-01	40.060	41.090	40.060	40.620	40.155	3,251,200
2026-06-30	39.670	40.280	39.570	39.920	39.463	3,982,600
2026-06-29	39.820	40.160	39.770	40.130	39.671	3,442,500
2026-06-26	39.330	40.030	39.330	39.980	39.522	5,357,900
2026-06-25	38.520	39.270	38.520	39.100	38.652	3,716,000
2026-06-24	38.660	38.730	38.190	38.390	37.950	5,072,100
2026-06-23	37.950	38.450	37.860	38.280	37.842	4,709,500
2026-06-22	37.540	37.740	37.140	37.740	37.308	3,748,800
2026-06-18	38.190	38.190	37.390	37.560	37.130	7,493,800
2026-06-17	38.530	38.730	37.440	37.650	37.219	4,862,200
2026-06-16	38.510	39.140	38.350	38.610	38.168	4,242,900
2026-06-15	39.310	39.420	38.850	38.900	38.455	4,220,200
2026-06-12	39.200	39.540	39.190	39.400	38.949	3,194,900
2026-06-11	39.300	39.600	38.880	39.110	38.662	4,027,300
2026-06-10	39.440	39.720	39.260	39.320	38.870	4,134,200
2026-06-09	38.780	39.370	38.120	39.370	38.919	4,905,600
2026-06-08	39.270	39.350	38.580	38.610	38.168	3,738,200
2026-06-05	38.720	39.480	38.700	39.200	38.751	3,767,300
2026-06-04	37.910	38.910	37.590	38.900	38.455	5,078,900
2026-06-03	36.890	37.690	36.640	37.610	37.179	4,714,500
2026-06-02	36.650	36.860	36.410	36.840	36.418	6,817,700
2026-06-01	37.000	37.410	36.600	36.600	36.181	7,463,900
2026-05-29	37.690	37.780	36.820	36.900	36.477	31,319,400
2026-05-28	37.920	38.080	37.500	37.880	37.446	3,891,400
2026-05-27	38.170	38.440	38.000	38.030	37.595	3,176,100
2026-05-26	38.010	38.410	37.950	38.030	37.595	3,140,000
2026-05-22	37.650	38.240	37.390	38.010	37.575	4,736,000
2026-05-21	37.760	37.760	37.050	37.510	37.081	4,086,800
2026-05-20	37.290	37.930	37.180	37.830	37.397	3,552,300
2026-05-19	37.370	37.680	37.200	37.400	36.972	3,217,300
2026-05-18	37.000	37.600	37.000	37.460	37.031	2,792,800
2026-05-15	37.360	37.510	36.820	36.920	36.497	4,616,600
2026-05-14	37.660	37.800	37.090	37.340	36.912	4,817,100
2026-05-13	37.160	37.760	36.950	37.560	37.130	5,126,500
2026-05-12	37.280	37.450	36.950	37.370	36.942	3,571,700
2026-05-11	37.000	37.280	36.840	37.150	36.725	4,018,900
2026-05-08	36.990	37.210	36.820	36.910	36.487	3,499,700
2026-05-07	36.850	37.310	36.850	36.930	36.507	3,582,600
2026-05-06	37.060	37.550	37.030	37.040	36.616	3,846,700
2026-05-05	36.630	37.390	36.470	36.940	36.517	3,346,200
2026-05-04	36.180	36.840	36.180	36.360	35.944	2,823,800
2026-05-01	36.510	36.820	35.910	36.390	35.973	3,681,600
2026-04-30	36.840	36.860	35.760	36.340	35.924	7,403,700
2026-04-29	36.040	36.490	35.920	36.160	35.746	4,167,400
2026-04-28	34.770	36.270	34.770	36.210	35.795	4,310,900

← NewerPage 2 of 79 · 4,728 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.