UDR, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	33.400	34.340	33.400	33.690	32.508	3,984,700
2025-10-30	34.190	34.190	33.420	33.630	32.450	4,435,500
2025-10-29	34.600	34.670	33.520	33.560	32.382	4,753,400
2025-10-28	35.900	35.930	34.950	35.040	33.810	2,595,100
2025-10-27	36.070	36.170	35.760	36.010	34.746	3,393,500
2025-10-24	36.310	36.510	36.130	36.240	34.968	3,734,400
2025-10-23	36.580	36.660	36.100	36.310	35.036	2,830,700
2025-10-22	36.670	37.040	36.340	36.600	35.315	3,663,400
2025-10-21	36.300	36.880	36.170	36.590	35.306	2,932,400
2025-10-20	36.250	36.640	36.090	36.260	34.987	1,796,600
2025-10-17	35.680	36.170	35.620	36.090	34.823	1,996,800
2025-10-16	36.300	36.340	35.810	35.910	34.650	2,007,200
2025-10-15	36.380	36.810	36.060	36.220	34.949	2,553,100
2025-10-14	36.120	36.440	36.010	36.360	35.084	2,958,800
2025-10-13	35.580	36.220	35.470	36.150	34.881	2,465,500
2025-10-10	35.800	35.930	35.210	35.710	34.457	3,331,800
2025-10-09	35.950	36.190	35.740	35.790	34.534	2,697,500
2025-10-08	36.040	36.380	35.810	36.250	34.563	3,028,200
2025-10-07	36.020	36.430	35.860	36.130	34.448	2,315,700
2025-10-06	36.530	36.530	35.860	36.030	34.353	3,335,700
2025-10-03	36.380	36.890	36.320	36.380	34.687	1,837,100
2025-10-02	36.810	36.850	36.270	36.400	34.706	3,277,800
2025-10-01	37.150	37.330	36.760	36.920	35.202	2,307,900
2025-09-30	36.950	37.350	36.740	37.260	35.526	2,762,000
2025-09-29	36.940	37.280	36.710	36.940	35.221	3,331,600
2025-09-26	36.840	37.250	36.790	37.180	35.450	2,195,600
2025-09-25	37.020	37.180	36.640	36.710	35.001	2,292,000
2025-09-24	37.550	37.550	36.920	37.070	35.345	1,970,100
2025-09-23	37.460	37.600	37.210	37.510	35.764	1,704,200
2025-09-22	37.470	37.510	37.020	37.390	35.650	1,936,900
2025-09-19	37.340	37.860	37.280	37.560	35.812	4,504,400
2025-09-18	37.320	37.670	37.120	37.290	35.554	1,691,600
2025-09-17	37.300	38.060	37.220	37.310	35.574	2,179,300
2025-09-16	37.770	38.080	37.270	37.310	35.574	2,588,700
2025-09-15	38.410	38.520	37.720	37.760	36.003	2,600,900
2025-09-12	38.940	39.090	38.170	38.370	36.584	1,777,700
2025-09-11	38.120	38.990	38.090	38.920	37.109	2,011,700
2025-09-10	38.860	39.200	38.060	38.190	36.413	2,828,600
2025-09-09	38.620	39.050	38.590	38.980	37.166	2,285,000
2025-09-08	38.770	38.830	38.480	38.750	36.947	2,354,100
2025-09-05	39.060	39.550	38.780	39.090	37.271	2,475,300
2025-09-04	38.540	38.890	38.230	38.820	37.013	3,624,200
2025-09-03	38.000	38.510	37.990	38.390	36.603	4,924,300
2025-09-02	39.290	39.290	38.200	38.420	36.632	2,315,500
2025-08-29	39.000	39.620	38.980	39.570	37.728	2,551,700
2025-08-28	39.010	39.050	38.670	39.000	37.185	1,498,100
2025-08-27	38.690	39.030	38.640	38.980	37.166	2,194,500
2025-08-26	38.940	39.140	38.740	38.750	36.947	3,131,800
2025-08-25	39.080	39.250	38.650	38.950	37.137	1,491,100
2025-08-22	38.750	39.550	38.750	39.200	37.376	2,522,300
2025-08-21	38.540	38.890	38.460	38.560	36.765	1,139,900
2025-08-20	39.040	39.460	38.680	38.820	37.013	1,681,600
2025-08-19	38.310	38.890	38.160	38.870	37.061	1,332,200
2025-08-18	38.640	38.700	38.080	38.110	36.336	1,754,700
2025-08-15	38.070	38.560	37.990	38.510	36.718	2,043,400
2025-08-14	38.120	38.270	37.880	38.070	36.298	1,417,500
2025-08-13	37.870	38.550	37.770	38.500	36.708	1,684,100
2025-08-12	37.540	37.870	37.400	37.830	36.069	1,348,300
2025-08-11	37.940	38.150	37.490	37.500	35.755	1,675,600
2025-08-08	38.950	38.990	38.050	38.090	36.317	1,680,000

← NewerPage 5 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.