UDR, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	176.00	176.00	176.00	176.00	161.81	0
2024-02-28	170.02	176.00	170.02	176.00	161.81	28
2024-02-27	171.72	171.72	171.72	171.72	157.88	0
2024-02-26	171.72	171.72	171.72	171.72	157.88	0
2024-02-23	171.72	171.72	171.72	171.72	157.88	0
2024-02-22	171.72	171.72	171.72	171.72	157.88	0
2024-02-21	171.72	171.72	171.72	171.72	157.88	0
2024-02-20	171.72	171.72	171.72	171.72	157.88	0
2024-02-19	171.72	171.72	171.72	171.72	157.88	0
2024-02-16	171.72	171.72	171.72	171.72	157.88	0
2024-02-15	171.72	171.72	171.72	171.72	157.88	0
2024-02-14	171.72	171.72	171.72	171.72	157.88	0
2024-02-09	171.72	171.72	171.72	171.72	157.88	0
2024-02-08	171.72	171.72	171.72	171.72	157.88	0
2024-02-07	171.72	171.72	171.72	171.72	157.88	0
2024-02-06	171.72	171.72	171.72	171.72	157.88	0
2024-02-05	171.72	171.72	171.72	171.72	157.88	0
2024-02-02	171.72	171.72	171.72	171.72	157.88	0
2024-02-01	171.72	171.72	171.72	171.72	157.88	0
2024-01-31	171.72	171.72	171.72	171.72	157.88	0
2024-01-30	171.72	171.72	171.72	171.72	157.88	0
2024-01-29	171.72	171.72	171.72	171.72	157.88	0
2024-01-26	171.72	171.72	171.72	171.72	157.88	0
2024-01-25	171.72	171.72	171.72	171.72	157.88	0
2024-01-24	171.72	171.72	171.72	171.72	157.88	0
2024-01-23	171.72	171.72	171.72	171.72	157.88	0
2024-01-22	171.72	171.72	171.72	171.72	157.88	0
2024-01-19	171.72	171.72	171.72	171.72	157.88	0
2024-01-18	171.72	171.72	171.72	171.72	157.88	0
2024-01-17	171.72	171.72	171.72	171.72	157.88	0
2024-01-16	171.72	171.72	171.72	171.72	157.88	0
2024-01-15	171.72	171.72	171.72	171.72	157.88	0
2024-01-12	171.72	171.72	171.72	171.72	157.88	0
2024-01-11	171.72	171.72	171.72	171.72	157.88	0
2024-01-10	171.72	171.72	171.72	171.72	157.88	0
2024-01-09	171.72	171.72	171.72	171.72	157.88	0
2024-01-08	171.72	171.72	171.72	171.72	156.54	0
2024-01-05	171.72	171.72	171.72	171.72	156.54	0
2024-01-04	171.72	171.72	171.72	171.72	156.54	0
2024-01-03	171.72	171.72	171.72	171.72	156.54	0
2024-01-02	171.72	171.72	171.72	171.72	156.54	0
2023-12-28	171.72	171.72	171.72	171.72	156.54	0
2023-12-27	171.72	171.72	171.72	171.72	156.54	0
2023-12-26	171.72	171.72	171.72	171.72	156.54	0
2023-12-22	171.72	171.72	171.72	171.72	156.54	0
2023-12-21	171.72	171.72	171.72	171.72	156.54	1
2023-12-20	184.00	184.00	184.00	184.00	167.74	0
2023-12-19	184.00	184.00	184.00	184.00	167.74	0
2023-12-18	184.00	184.00	184.00	184.00	167.74	0
2023-12-15	184.00	184.00	184.00	184.00	167.74	1
2023-12-14	156.48	156.48	156.48	156.48	142.65	0
2023-12-13	156.48	156.48	156.48	156.48	142.65	0
2023-12-12	156.48	156.48	156.48	156.48	142.65	0
2023-12-11	156.48	156.48	156.48	156.48	142.65	0
2023-12-08	156.48	156.48	156.48	156.48	142.65	0
2023-12-07	156.48	156.48	156.48	156.48	142.65	0
2023-12-06	156.48	156.48	156.48	156.48	142.65	0
2023-12-05	156.48	156.48	156.48	156.48	142.65	0
2023-12-04	156.48	156.48	156.48	156.48	142.65	0
2023-12-01	156.48	156.48	156.48	156.48	142.65	0

← NewerPage 12 of 21 · 1,252 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.