UDR, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	156.48	156.48	156.48	156.48	142.65	0
2023-11-29	156.48	156.48	156.48	156.48	142.65	0
2023-11-28	156.48	156.48	156.48	156.48	142.65	0
2023-11-27	156.48	156.48	156.48	156.48	142.65	0
2023-11-24	156.48	156.48	156.48	156.48	142.65	0
2023-11-23	156.48	156.48	156.48	156.48	142.65	0
2023-11-22	156.48	156.48	156.48	156.48	142.65	0
2023-11-21	156.48	156.48	156.48	156.48	142.65	0
2023-11-20	156.48	156.48	156.48	156.48	142.65	0
2023-11-17	156.48	156.48	156.48	156.48	142.65	0
2023-11-16	156.48	156.48	156.48	156.48	142.65	0
2023-11-14	156.48	156.48	156.48	156.48	142.65	0
2023-11-13	156.48	156.48	156.48	156.48	142.65	0
2023-11-10	156.48	156.48	156.48	156.48	142.65	0
2023-11-09	156.48	156.48	156.48	156.48	142.65	0
2023-11-08	156.48	156.48	156.48	156.48	142.65	0
2023-11-07	156.48	156.48	156.48	156.48	142.65	0
2023-11-06	156.48	156.48	156.48	156.48	142.65	0
2023-11-03	156.48	156.48	156.48	156.48	142.65	0
2023-11-01	156.48	156.48	156.48	156.48	142.65	3
2023-10-31	158.67	158.67	158.67	158.67	144.65	0
2023-10-30	158.67	158.67	158.67	158.67	144.65	0
2023-10-27	158.67	158.67	158.67	158.67	144.65	1
2023-10-26	171.99	171.99	169.62	169.62	154.63	2
2023-10-25	171.20	171.20	171.20	171.20	156.07	1
2023-10-24	173.06	173.06	173.06	173.06	157.77	0
2023-10-23	173.80	173.80	173.06	173.06	157.77	2
2023-10-20	193.20	193.20	193.20	193.20	176.13	0
2023-10-19	193.20	193.20	193.20	193.20	176.13	0
2023-10-18	193.20	193.20	193.20	193.20	176.13	0
2023-10-17	193.20	193.20	193.20	193.20	176.13	0
2023-10-16	193.20	193.20	193.20	193.20	176.13	0
2023-10-13	193.20	193.20	193.20	193.20	176.13	0
2023-10-11	193.20	193.20	193.20	193.20	176.13	0
2023-10-10	193.20	193.20	193.20	193.20	176.13	0
2023-10-09	193.20	193.20	193.20	193.20	176.13	0
2023-10-06	193.20	193.20	193.20	193.20	176.13	0
2023-10-05	193.20	193.20	193.20	193.20	174.78	0
2023-10-04	193.20	193.20	193.20	193.20	174.78	0
2023-10-03	193.20	193.20	193.20	193.20	174.78	0
2023-10-02	193.20	193.20	193.20	193.20	174.78	0
2023-09-29	193.20	193.20	193.20	193.20	174.78	0
2023-09-28	193.20	193.20	193.20	193.20	174.78	0
2023-09-27	193.20	193.20	193.20	193.20	174.78	0
2023-09-26	193.20	193.20	193.20	193.20	174.78	0
2023-09-25	193.20	193.20	193.20	193.20	174.78	0
2023-09-22	193.20	193.20	193.20	193.20	174.78	0
2023-09-21	193.20	193.20	193.20	193.20	174.78	0
2023-09-20	193.20	193.20	193.20	193.20	174.78	0
2023-09-19	193.20	193.20	193.20	193.20	174.78	0
2023-09-18	193.20	193.20	193.20	193.20	174.78	0
2023-09-15	193.20	193.20	193.20	193.20	174.78	0
2023-09-14	193.20	193.20	193.20	193.20	174.78	0
2023-09-13	193.20	193.20	193.20	193.20	174.78	0
2023-09-12	193.20	193.20	193.20	193.20	174.78	0
2023-09-11	193.20	193.20	193.20	193.20	174.78	0
2023-09-08	193.20	193.20	193.20	193.20	174.78	0
2023-09-06	193.20	193.20	193.20	193.20	174.78	1
2023-09-05	194.75	194.75	194.75	194.75	176.18	0
2023-09-04	194.75	194.75	194.75	194.75	176.18	0

← NewerPage 13 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.