UDR, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	34.730	34.930	34.470	34.540	34.145	2,947,700
2026-04-24	34.900	35.020	34.640	34.770	34.372	2,863,000
2026-04-23	34.570	35.010	34.550	34.910	34.510	2,539,700
2026-04-22	35.070	35.190	34.270	34.510	34.115	2,793,000
2026-04-21	35.720	35.840	34.980	34.980	34.579	2,614,300
2026-04-20	35.120	35.810	34.960	35.790	35.380	3,122,100
2026-04-17	34.270	35.350	34.210	35.280	34.876	3,712,700
2026-04-16	34.800	35.100	33.970	34.250	33.858	3,908,100
2026-04-15	34.660	34.990	34.650	34.860	34.461	5,023,900
2026-04-14	34.750	35.220	34.610	35.120	34.288	3,104,700
2026-04-13	35.010	35.090	34.500	34.750	33.927	3,479,500
2026-04-10	34.940	35.450	34.890	35.110	34.278	3,509,000
2026-04-09	34.810	35.270	34.810	34.860	34.034	2,643,100
2026-04-08	35.180	35.290	34.900	35.020	34.190	2,694,400
2026-04-07	34.750	35.230	34.640	34.710	33.888	2,611,700
2026-04-06	34.480	35.000	34.430	34.780	33.956	2,928,500
2026-04-02	34.070	34.740	34.000	34.640	33.819	2,554,700
2026-04-01	33.630	34.270	33.630	34.240	33.429	3,188,200
2026-03-31	34.010	34.150	33.530	33.780	32.980	5,875,300
2026-03-30	33.850	34.290	33.480	33.660	32.862	3,345,900
2026-03-27	34.020	34.080	33.520	33.580	32.784	3,066,900
2026-03-26	33.870	34.330	33.870	34.070	33.263	3,088,100
2026-03-25	34.310	34.450	33.830	33.930	33.126	2,843,500
2026-03-24	34.020	34.520	33.900	34.110	33.302	3,376,600
2026-03-23	34.750	34.900	34.250	34.260	33.448	4,518,900
2026-03-20	35.200	35.250	33.940	34.110	33.302	7,877,900
2026-03-19	35.580	35.580	35.070	35.240	34.405	3,524,200
2026-03-18	35.600	35.680	35.100	35.340	34.503	3,506,300
2026-03-17	35.900	36.050	35.690	35.810	34.962	1,933,700
2026-03-16	35.730	36.050	35.560	35.630	34.786	2,244,400
2026-03-13	36.550	36.620	35.280	35.410	34.571	2,858,500
2026-03-12	35.750	36.550	35.680	36.040	35.186	3,424,300
2026-03-11	37.170	37.170	35.650	36.060	35.206	3,790,800
2026-03-10	37.000	37.360	36.420	36.780	35.909	3,520,400
2026-03-09	36.910	37.380	36.460	37.210	36.328	3,590,400
2026-03-06	36.890	37.370	36.830	37.250	36.367	2,675,200
2026-03-05	37.300	37.760	37.190	37.670	36.777	2,998,100
2026-03-04	37.300	37.840	37.130	37.750	36.856	2,900,500
2026-03-03	37.000	37.720	36.530	37.460	36.572	3,367,300
2026-03-02	37.470	37.760	37.230	37.450	36.563	2,853,600
2026-02-27	37.840	38.000	37.040	37.500	36.611	3,852,800
2026-02-26	37.780	38.330	37.670	38.090	37.187	2,815,200
2026-02-25	37.530	37.720	37.400	37.670	36.777	3,241,800
2026-02-24	37.260	37.640	37.130	37.540	36.651	2,645,100
2026-02-23	37.390	37.840	36.910	37.370	36.485	4,183,700
2026-02-20	37.840	37.860	37.040	37.170	36.289	3,945,800
2026-02-19	38.020	38.400	37.460	37.730	36.836	2,975,900
2026-02-18	38.070	38.340	37.910	38.250	37.344	2,920,400
2026-02-17	38.300	38.640	37.630	38.000	37.100	6,410,400
2026-02-13	38.330	38.600	37.870	38.090	37.187	4,334,700
2026-02-12	40.170	40.170	37.820	38.170	37.266	6,560,800
2026-02-11	40.000	40.160	38.910	39.770	38.828	7,055,600
2026-02-10	38.250	39.630	37.740	39.380	38.447	6,586,400
2026-02-09	37.610	38.040	37.250	37.750	36.856	5,193,200
2026-02-06	37.210	37.780	37.140	37.550	36.660	4,455,600
2026-02-05	37.570	37.690	36.870	37.130	36.250	5,765,900
2026-02-04	36.790	37.940	36.680	37.610	36.719	5,153,400
2026-02-03	36.630	37.120	36.230	36.630	35.762	3,479,000
2026-02-02	37.240	37.340	36.720	36.750	35.879	4,232,000
2026-01-30	36.960	37.160	36.530	37.150	36.270	7,499,700

← NewerPage 3 of 5 · 250 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.