UDR, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	36.640	37.130	36.420	36.910	36.035	4,254,200
2026-01-28	37.110	37.320	36.240	36.430	35.567	4,401,500
2026-01-27	37.010	37.250	36.820	37.100	36.221	8,420,500
2026-01-26	37.800	37.830	36.790	37.000	36.123	6,111,300
2026-01-23	37.540	37.770	37.300	37.720	36.826	6,113,500
2026-01-22	37.670	38.100	37.270	37.550	36.660	10,304,100
2026-01-21	37.760	37.850	37.180	37.670	36.777	7,786,500
2026-01-20	37.730	37.850	36.910	37.160	36.280	4,410,200
2026-01-16	36.960	37.740	36.770	37.640	36.748	3,168,100
2026-01-15	36.750	37.270	36.670	37.080	36.201	3,728,900
2026-01-14	36.080	36.730	36.020	36.730	35.860	3,522,300
2026-01-13	36.200	36.360	35.390	36.130	35.274	3,085,200
2026-01-12	36.030	36.650	36.030	36.200	35.342	3,560,000
2026-01-09	37.290	37.430	36.450	36.820	35.528	4,994,400
2026-01-08	36.590	37.520	36.520	37.320	36.010	3,495,600
2026-01-07	37.340	37.510	36.550	36.820	35.528	4,913,700
2026-01-06	35.950	37.190	35.910	37.110	35.808	3,189,700
2026-01-05	36.520	36.730	36.050	36.120	34.852	3,962,000
2026-01-02	36.570	36.840	36.300	36.690	35.402	2,698,600
2025-12-31	36.980	37.050	36.680	36.680	35.393	1,975,700
2025-12-30	36.660	37.040	36.660	36.990	35.692	2,276,900
2025-12-29	36.680	36.790	36.480	36.660	35.373	2,353,900
2025-12-26	36.360	36.550	36.230	36.510	35.229	1,618,900
2025-12-24	36.410	36.600	36.070	36.430	35.151	2,784,300
2025-12-23	36.150	36.150	35.570	36.050	34.785	3,135,500
2025-12-22	35.490	36.240	35.350	36.110	34.843	2,802,700
2025-12-19	36.140	36.140	35.640	35.650	34.399	5,695,200
2025-12-18	36.200	36.460	36.070	36.120	34.852	2,441,900
2025-12-17	35.580	36.560	35.520	36.410	35.132	3,638,100
2025-12-16	35.910	36.050	35.210	35.460	34.215	2,423,200
2025-12-15	35.770	35.850	35.530	35.790	34.534	1,650,400
2025-12-12	35.780	35.920	35.420	35.530	34.283	1,824,000
2025-12-11	35.390	35.720	35.230	35.620	34.370	2,124,600
2025-12-10	34.950	35.430	34.950	35.220	33.984	2,772,200
2025-12-09	35.090	35.310	34.760	34.900	33.675	2,704,600
2025-12-08	35.100	35.260	34.660	34.890	33.665	3,375,300
2025-12-05	35.040	35.380	34.910	35.200	33.965	2,071,900
2025-12-04	35.620	35.980	35.140	35.220	33.984	2,454,200
2025-12-03	36.310	36.520	35.590	35.750	34.495	2,765,100
2025-12-02	36.120	36.320	35.880	36.290	35.016	3,031,300
2025-12-01	36.010	36.570	35.950	36.090	34.823	2,640,600
2025-11-28	36.010	36.550	36.010	36.420	35.142	1,458,000
2025-11-26	35.890	36.310	35.880	36.090	34.823	2,253,300
2025-11-25	35.840	36.230	35.640	36.080	34.814	2,454,200
2025-11-24	35.580	35.890	35.280	35.630	34.380	3,774,300
2025-11-21	34.870	35.690	34.680	35.590	34.341	2,729,000
2025-11-20	34.770	35.200	34.650	34.680	33.463	2,436,900
2025-11-19	34.530	34.630	34.210	34.550	33.337	1,739,800
2025-11-18	34.590	34.730	34.360	34.470	33.260	2,003,200
2025-11-17	34.730	34.860	34.250	34.480	33.270	2,430,800
2025-11-14	34.840	34.890	34.340	34.680	33.463	2,687,600
2025-11-13	34.780	34.860	34.340	34.520	33.308	4,342,400
2025-11-12	34.840	35.200	34.720	34.850	33.627	3,030,900
2025-11-11	34.670	35.130	34.570	35.060	33.830	2,049,700
2025-11-10	34.290	34.660	34.020	34.570	33.357	3,607,600
2025-11-07	34.030	34.500	33.840	34.470	33.260	2,808,200
2025-11-06	34.250	34.500	33.740	33.770	32.585	3,119,500
2025-11-05	34.460	34.530	34.010	34.370	33.164	2,987,600
2025-11-04	33.710	34.340	33.510	34.270	33.067	3,074,200
2025-11-03	33.210	33.840	32.940	33.790	32.604	3,238,100

← NewerPage 4 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.