UDR, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	38.520	39.030	38.390	38.790	36.985	2,133,400
2025-08-06	38.640	38.790	38.220	38.330	36.546	2,054,100
2025-08-05	38.200	38.820	37.860	38.550	36.756	2,775,800
2025-08-04	38.690	38.880	37.910	37.970	36.203	2,941,900
2025-08-01	39.710	39.850	38.280	38.670	36.870	4,145,100
2025-07-31	40.590	40.810	39.030	39.290	37.461	6,238,500
2025-07-30	40.570	40.600	39.150	39.790	37.938	5,785,200
2025-07-29	40.150	40.640	39.870	40.600	38.710	2,292,200
2025-07-28	40.080	40.470	39.860	39.900	38.043	1,566,600
2025-07-25	40.510	40.580	40.200	40.410	38.529	1,398,200
2025-07-24	40.980	41.000	40.480	40.510	38.625	2,019,500
2025-07-23	41.300	41.440	40.870	41.010	39.101	1,775,400
2025-07-22	40.790	41.440	40.510	41.370	39.445	1,800,700
2025-07-21	40.910	41.080	40.400	40.600	38.710	2,487,200
2025-07-18	40.650	41.030	40.630	40.730	38.834	1,895,000
2025-07-17	40.680	41.010	40.470	40.640	38.749	1,808,700
2025-07-16	40.080	40.750	40.080	40.670	38.777	1,893,800
2025-07-15	40.260	40.420	39.580	39.980	38.119	2,251,600
2025-07-14	40.420	40.760	40.260	40.360	38.482	1,297,300
2025-07-11	40.000	40.580	39.910	40.400	38.520	1,193,900
2025-07-10	40.340	40.770	40.170	40.490	38.606	2,028,000
2025-07-09	40.900	41.150	40.710	40.720	38.415	1,570,300
2025-07-08	40.550	41.250	40.550	40.960	38.641	1,564,200
2025-07-07	40.880	41.600	40.680	40.920	38.604	2,519,000
2025-07-03	40.570	41.060	40.420	40.800	38.490	1,157,800
2025-07-02	40.780	40.920	40.000	40.570	38.273	1,922,200
2025-07-01	40.800	41.370	40.290	40.860	38.547	1,868,900
2025-06-30	40.600	40.850	40.010	40.830	38.519	2,633,300
2025-06-27	41.130	41.180	40.510	40.710	38.405	2,793,200
2025-06-26	40.330	40.880	40.160	40.820	38.509	2,275,000
2025-06-25	40.700	40.730	40.010	40.110	37.839	2,348,900
2025-06-24	41.400	41.460	40.760	40.980	38.660	3,817,700
2025-06-23	41.170	41.580	40.750	41.390	39.047	2,725,400
2025-06-20	41.240	41.490	40.920	41.040	38.717	4,073,100
2025-06-18	41.000	41.500	40.850	41.120	38.792	2,586,700
2025-06-17	40.890	41.160	40.720	40.980	38.660	2,762,700
2025-06-16	41.420	41.630	41.050	41.160	38.830	1,682,700
2025-06-13	41.540	41.810	40.850	41.230	38.896	2,075,300
2025-06-12	41.580	41.960	41.410	41.940	39.566	1,283,200
2025-06-11	41.950	42.100	41.330	41.570	39.217	1,255,000
2025-06-10	41.680	42.220	41.460	41.950	39.575	1,627,200
2025-06-09	41.050	41.760	40.670	41.480	39.132	1,953,800
2025-06-06	41.120	41.510	40.640	41.070	38.745	2,167,200
2025-06-05	41.130	41.240	40.760	40.980	38.660	3,626,400
2025-06-04	41.010	41.270	40.760	41.130	38.802	1,874,600
2025-06-03	41.190	41.310	40.420	41.090	38.764	2,333,300
2025-06-02	41.070	41.520	40.750	41.410	39.066	1,582,400
2025-05-30	41.200	41.470	40.950	41.430	39.085	3,463,300
2025-05-29	40.740	41.350	40.600	41.320	38.981	3,259,900
2025-05-28	40.160	40.750	39.980	40.690	38.387	3,220,500
2025-05-27	39.930	40.200	39.400	40.040	37.773	2,903,500
2025-05-23	39.980	40.170	39.250	39.470	37.236	2,890,800
2025-05-22	40.690	40.980	40.030	40.100	37.830	1,715,600
2025-05-21	41.770	41.880	40.550	40.650	38.349	1,680,300
2025-05-20	42.000	42.270	41.860	42.000	39.622	1,365,400
2025-05-19	42.140	42.370	41.910	42.230	39.839	1,601,200
2025-05-16	41.970	42.450	41.760	42.420	40.019	2,270,500
2025-05-15	41.370	41.900	41.340	41.900	39.528	1,901,100
2025-05-14	41.460	41.490	40.880	41.170	38.839	1,595,100
2025-05-13	42.460	42.710	41.470	41.650	39.292	2,224,700

← NewerPage 6 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.