UDR, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 170.34 | 170.34 | 170.34 | 170.34 | 170.34 | 0 |
| 2026-10-15 | 170.34 | 170.34 | 170.34 | 170.34 | 169.81 | 0 |
| 2026-10-14 | 170.34 | 170.34 | 170.34 | 170.34 | 169.81 | 0 |
| 2026-10-13 | 170.34 | 170.34 | 170.34 | 170.34 | 169.81 | 0 |
| 2026-10-09 | 170.34 | 170.34 | 170.34 | 170.34 | 169.81 | 0 |
| 2026-10-08 | 170.34 | 170.34 | 170.34 | 170.34 | 169.81 | 0 |
| 2026-10-07 | 170.34 | 170.34 | 170.34 | 170.34 | 169.81 | 0 |
| 2026-10-06 | 170.34 | 170.34 | 170.34 | 170.34 | 169.81 | 1 |
| 2026-10-05 | 176.40 | 176.40 | 176.40 | 176.40 | 175.86 | 0 |
| 2026-10-02 | 176.40 | 176.40 | 176.40 | 176.40 | 175.86 | 0 |
| 2026-10-01 | 176.40 | 176.40 | 176.40 | 176.40 | 175.86 | 0 |
| 2026-09-30 | 176.40 | 176.40 | 176.40 | 176.40 | 175.86 | 0 |
| 2026-09-29 | 176.40 | 176.40 | 176.40 | 176.40 | 175.86 | 0 |
| 2026-09-28 | 176.40 | 176.40 | 176.40 | 176.40 | 175.86 | 1 |
| 2026-09-25 | 176.63 | 176.63 | 176.63 | 176.63 | 176.08 | 1 |
| 2026-09-24 | 181.46 | 181.46 | 181.46 | 181.46 | 180.90 | 0 |
| 2026-09-23 | 181.46 | 181.46 | 181.46 | 181.46 | 180.90 | 0 |
| 2026-09-22 | 181.46 | 181.46 | 181.46 | 181.46 | 180.90 | 0 |
| 2026-09-21 | 181.46 | 181.46 | 181.46 | 181.46 | 180.90 | 0 |
| 2026-09-18 | 181.46 | 181.46 | 181.46 | 181.46 | 180.90 | 0 |
| 2026-09-17 | 181.46 | 181.46 | 181.46 | 181.46 | 180.90 | 0 |
| 2026-09-16 | 181.46 | 181.46 | 181.46 | 181.46 | 180.90 | 0 |
| 2026-09-15 | 181.46 | 181.46 | 181.46 | 181.46 | 180.90 | 0 |
| 2026-09-14 | 181.46 | 181.46 | 181.46 | 181.46 | 180.90 | 0 |
| 2026-09-11 | 181.46 | 181.46 | 181.46 | 181.46 | 180.37 | 0 |
| 2026-09-10 | 181.46 | 181.46 | 181.46 | 181.46 | 180.37 | 1 |
| 2026-09-09 | 191.10 | 191.10 | 191.10 | 191.10 | 189.96 | 0 |
| 2026-09-08 | 191.10 | 191.10 | 191.10 | 191.10 | 189.96 | 0 |
| 2026-09-07 | 191.10 | 191.10 | 191.10 | 191.10 | 189.96 | 0 |
| 2026-09-04 | 191.10 | 191.10 | 191.10 | 191.10 | 189.96 | 0 |
| 2026-09-03 | 191.10 | 191.10 | 191.10 | 191.10 | 189.96 | 0 |
| 2026-09-02 | 191.10 | 191.10 | 191.10 | 191.10 | 189.96 | 0 |
| 2026-09-01 | 191.10 | 191.10 | 191.10 | 191.10 | 189.96 | 0 |
| 2026-08-31 | 191.10 | 191.10 | 191.10 | 191.10 | 189.96 | 4 |
| 2026-08-28 | 196.08 | 196.08 | 196.08 | 196.08 | 194.91 | 0 |
| 2026-08-27 | 196.08 | 196.08 | 196.08 | 196.08 | 194.91 | 0 |
| 2026-08-26 | 196.08 | 196.08 | 196.08 | 196.08 | 194.91 | 0 |
| 2026-08-25 | 196.08 | 196.08 | 196.08 | 196.08 | 194.91 | 0 |
| 2026-08-24 | 196.08 | 196.08 | 196.08 | 196.08 | 194.91 | 0 |
| 2026-08-21 | 196.08 | 196.08 | 196.08 | 196.08 | 194.91 | 1 |
| 2026-08-20 | 196.08 | 196.08 | 196.08 | 196.08 | 194.91 | 0 |
| 2026-08-19 | 196.08 | 196.08 | 196.08 | 196.08 | 194.91 | 0 |
| 2026-08-18 | 196.08 | 196.08 | 196.08 | 196.08 | 194.91 | 0 |
| 2026-08-17 | 196.08 | 196.08 | 196.08 | 196.08 | 194.91 | 0 |
| 2026-08-14 | 196.08 | 196.08 | 196.08 | 196.08 | 194.91 | 0 |
| 2026-08-13 | 196.08 | 196.08 | 196.08 | 196.08 | 194.39 | 1 |
| 2026-08-12 | 199.80 | 199.80 | 199.80 | 199.80 | 198.07 | 0 |
| 2026-08-11 | 199.80 | 199.80 | 199.80 | 199.80 | 198.07 | 0 |
| 2026-08-10 | 199.80 | 199.80 | 199.80 | 199.80 | 198.07 | 0 |
| 2026-08-07 | 199.80 | 199.80 | 199.80 | 199.80 | 198.07 | 0 |
| 2026-08-06 | 199.80 | 199.80 | 199.80 | 199.80 | 198.07 | 0 |
| 2026-08-05 | 199.80 | 199.80 | 199.80 | 199.80 | 198.07 | 0 |
| 2026-08-04 | 199.80 | 199.80 | 199.80 | 199.80 | 198.07 | 0 |
| 2026-08-03 | 199.80 | 199.80 | 199.80 | 199.80 | 198.07 | 0 |
| 2026-07-31 | 199.80 | 199.80 | 199.80 | 199.80 | 198.07 | 0 |
| 2026-07-30 | 199.80 | 199.80 | 199.80 | 199.80 | 198.07 | 0 |
| 2026-07-29 | 199.80 | 199.80 | 199.80 | 199.80 | 198.07 | 0 |
| 2026-07-28 | 199.80 | 199.80 | 199.80 | 199.80 | 198.07 | 0 |
| 2026-07-27 | 199.80 | 199.80 | 199.80 | 199.80 | 198.07 | 0 |
| 2026-07-24 | 199.80 | 199.80 | 199.80 | 199.80 | 198.07 | 1 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-16 | 0.5257 USD |
| 2026-09-14 | 0.5285 USD |
| 2026-08-14 | 0.5234 USD |
| 2026-07-16 | 0.5148 USD |
| 2026-04-14 | 1.5098 USD |
| 2026-01-09 | 1.5721 USD |
| 2025-10-08 | 1.6103 USD |
| 2025-07-09 | 1.6685 USD |
| 2025-04-09 | 1.6973 USD |
| 2025-01-08 | 1.7458 USD |
| 2024-10-09 | 1.7275 USD |
| 2024-07-09 | 1.6861 USD |
| 2024-04-09 | 1.5226 USD |
| 2024-01-09 | 1.4508 USD |
| 2023-10-06 | 1.4755 USD |
| 2023-07-07 | 2.0253 USD |
| 2023-04-06 | 2.1138 USD |
| 2023-01-06 | 1.9272 USD |
| 2022-10-07 | 1.9558 USD |
| 2022-07-08 | 1.9883 USD |
| 2022-04-08 | 1.9061 USD |
| 2022-01-07 | 1.9142 USD |
| 2021-10-07 | 2.0541 USD |
| 2021-07-08 | 1.9016 USD |
| 2021-04-08 | 1.9604 USD |
| 2020-10-08 | 1.8934 USD |
| 2020-07-09 | 1.9249 USD |
| 2020-04-08 | 1.8520 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.