UDR, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 176.00 | 176.00 | 176.00 | 176.00 | 163.23 | 0 |
| 2024-05-24 | 176.00 | 176.00 | 176.00 | 176.00 | 163.23 | 0 |
| 2024-05-23 | 176.00 | 176.00 | 176.00 | 176.00 | 163.23 | 0 |
| 2024-05-22 | 176.00 | 176.00 | 176.00 | 176.00 | 163.23 | 0 |
| 2024-05-21 | 176.00 | 176.00 | 176.00 | 176.00 | 163.23 | 0 |
| 2024-05-20 | 176.00 | 176.00 | 176.00 | 176.00 | 163.23 | 0 |
| 2024-05-17 | 176.00 | 176.00 | 176.00 | 176.00 | 163.23 | 0 |
| 2024-05-16 | 176.00 | 176.00 | 176.00 | 176.00 | 163.23 | 0 |
| 2024-05-15 | 176.00 | 176.00 | 176.00 | 176.00 | 163.23 | 0 |
| 2024-05-14 | 176.00 | 176.00 | 176.00 | 176.00 | 163.23 | 0 |
| 2024-05-13 | 176.00 | 176.00 | 176.00 | 176.00 | 163.23 | 0 |
| 2024-05-10 | 176.00 | 176.00 | 176.00 | 176.00 | 163.23 | 0 |
| 2024-05-09 | 176.00 | 176.00 | 176.00 | 176.00 | 163.23 | 0 |
| 2024-05-08 | 176.00 | 176.00 | 176.00 | 176.00 | 163.23 | 0 |
| 2024-05-07 | 176.00 | 176.00 | 176.00 | 176.00 | 163.23 | 0 |
| 2024-05-06 | 176.00 | 176.00 | 176.00 | 176.00 | 163.23 | 0 |
| 2024-05-03 | 176.00 | 176.00 | 176.00 | 176.00 | 163.23 | 0 |
| 2024-05-02 | 176.00 | 176.00 | 176.00 | 176.00 | 163.23 | 0 |
| 2024-04-30 | 176.00 | 176.00 | 176.00 | 176.00 | 163.23 | 0 |
| 2024-04-29 | 176.00 | 176.00 | 176.00 | 176.00 | 163.23 | 0 |
| 2024-04-26 | 176.00 | 176.00 | 176.00 | 176.00 | 163.23 | 0 |
| 2024-04-25 | 176.00 | 176.00 | 176.00 | 176.00 | 163.23 | 0 |
| 2024-04-24 | 176.00 | 176.00 | 176.00 | 176.00 | 163.23 | 0 |
| 2024-04-23 | 176.00 | 176.00 | 176.00 | 176.00 | 163.23 | 0 |
| 2024-04-22 | 176.00 | 176.00 | 176.00 | 176.00 | 163.23 | 0 |
| 2024-04-19 | 176.00 | 176.00 | 176.00 | 176.00 | 163.23 | 0 |
| 2024-04-18 | 176.00 | 176.00 | 176.00 | 176.00 | 163.23 | 0 |
| 2024-04-17 | 176.00 | 176.00 | 176.00 | 176.00 | 163.23 | 0 |
| 2024-04-16 | 176.00 | 176.00 | 176.00 | 176.00 | 163.23 | 0 |
| 2024-04-15 | 176.00 | 176.00 | 176.00 | 176.00 | 163.23 | 0 |
| 2024-04-12 | 176.00 | 176.00 | 176.00 | 176.00 | 163.23 | 0 |
| 2024-04-11 | 176.00 | 176.00 | 176.00 | 176.00 | 163.23 | 0 |
| 2024-04-10 | 176.00 | 176.00 | 176.00 | 176.00 | 163.23 | 0 |
| 2024-04-09 | 176.00 | 176.00 | 176.00 | 176.00 | 163.23 | 0 |
| 2024-04-08 | 176.00 | 176.00 | 176.00 | 176.00 | 161.81 | 0 |
| 2024-04-05 | 176.00 | 176.00 | 176.00 | 176.00 | 161.81 | 0 |
| 2024-04-04 | 176.00 | 176.00 | 176.00 | 176.00 | 161.81 | 0 |
| 2024-04-03 | 176.00 | 176.00 | 176.00 | 176.00 | 161.81 | 0 |
| 2024-04-02 | 176.00 | 176.00 | 176.00 | 176.00 | 161.81 | 0 |
| 2024-04-01 | 176.00 | 176.00 | 176.00 | 176.00 | 161.81 | 0 |
| 2024-03-28 | 176.00 | 176.00 | 176.00 | 176.00 | 161.81 | 0 |
| 2024-03-27 | 176.00 | 176.00 | 176.00 | 176.00 | 161.81 | 0 |
| 2024-03-26 | 176.00 | 176.00 | 176.00 | 176.00 | 161.81 | 0 |
| 2024-03-25 | 176.00 | 176.00 | 176.00 | 176.00 | 161.81 | 0 |
| 2024-03-22 | 176.00 | 176.00 | 176.00 | 176.00 | 161.81 | 0 |
| 2024-03-21 | 176.00 | 176.00 | 176.00 | 176.00 | 161.81 | 0 |
| 2024-03-20 | 176.00 | 176.00 | 176.00 | 176.00 | 161.81 | 0 |
| 2024-03-19 | 176.00 | 176.00 | 176.00 | 176.00 | 161.81 | 0 |
| 2024-03-18 | 176.00 | 176.00 | 176.00 | 176.00 | 161.81 | 0 |
| 2024-03-15 | 176.00 | 176.00 | 176.00 | 176.00 | 161.81 | 0 |
| 2024-03-14 | 176.00 | 176.00 | 176.00 | 176.00 | 161.81 | 0 |
| 2024-03-13 | 176.00 | 176.00 | 176.00 | 176.00 | 161.81 | 0 |
| 2024-03-12 | 176.00 | 176.00 | 176.00 | 176.00 | 161.81 | 0 |
| 2024-03-11 | 176.00 | 176.00 | 176.00 | 176.00 | 161.81 | 0 |
| 2024-03-08 | 176.00 | 176.00 | 176.00 | 176.00 | 161.81 | 0 |
| 2024-03-07 | 176.00 | 176.00 | 176.00 | 176.00 | 161.81 | 0 |
| 2024-03-06 | 176.00 | 176.00 | 176.00 | 176.00 | 161.81 | 0 |
| 2024-03-05 | 176.00 | 176.00 | 176.00 | 176.00 | 161.81 | 0 |
| 2024-03-04 | 176.00 | 176.00 | 176.00 | 176.00 | 161.81 | 0 |
| 2024-03-01 | 176.00 | 176.00 | 176.00 | 176.00 | 161.81 | 0 |
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.