UDR, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-01	194.75	194.75	194.75	194.75	176.18	0
2023-08-31	194.75	194.75	194.75	194.75	176.18	0
2023-08-30	196.65	196.65	194.75	194.75	176.18	4
2023-08-29	190.00	190.00	190.00	190.00	171.89	0
2023-08-28	190.00	190.00	190.00	190.00	171.89	0
2023-08-25	190.00	190.00	190.00	190.00	171.89	0
2023-08-24	189.25	191.18	189.25	190.00	171.89	5
2023-08-23	212.00	212.00	212.00	212.00	191.79	1
2023-08-22	211.46	211.46	211.46	211.46	191.30	0
2023-08-21	211.46	211.46	211.46	211.46	191.30	0
2023-08-18	211.46	211.46	211.46	211.46	191.30	0
2023-08-17	211.46	211.46	211.46	211.46	191.30	0
2023-08-16	211.46	211.46	211.46	211.46	191.30	0
2023-08-15	211.46	211.46	211.46	211.46	191.30	0
2023-08-14	211.46	211.46	211.46	211.46	191.30	0
2023-08-11	211.46	211.46	211.46	211.46	191.30	0
2023-08-10	211.46	211.46	211.46	211.46	191.30	0
2023-08-09	211.46	211.46	211.46	211.46	191.30	0
2023-08-08	211.46	211.46	211.46	211.46	191.30	0
2023-08-07	211.46	211.46	211.46	211.46	191.30	0
2023-08-04	211.46	211.46	211.46	211.46	191.30	0
2023-08-03	211.46	211.46	211.46	211.46	191.30	0
2023-08-02	211.46	211.46	211.46	211.46	191.30	0
2023-08-01	211.46	211.46	211.46	211.46	191.30	0
2023-07-31	211.46	211.46	211.46	211.46	191.30	0
2023-07-28	211.46	211.46	211.46	211.46	191.30	0
2023-07-27	211.46	211.46	211.46	211.46	191.30	0
2023-07-26	211.46	211.46	211.46	211.46	191.30	0
2023-07-25	211.46	211.46	211.46	211.46	191.30	0
2023-07-24	211.46	211.46	211.46	211.46	191.30	0
2023-07-21	211.46	211.46	211.46	211.46	191.30	0
2023-07-20	211.46	211.46	211.46	211.46	191.30	0
2023-07-19	211.46	211.46	211.46	211.46	191.30	0
2023-07-18	211.46	211.46	211.46	211.46	191.30	0
2023-07-17	211.46	211.46	211.46	211.46	191.30	0
2023-07-14	211.46	211.46	211.46	211.46	191.30	0
2023-07-13	211.46	211.46	211.46	211.46	191.30	0
2023-07-12	211.17	211.46	211.17	211.46	191.30	580
2023-07-11	202.11	202.11	202.11	202.11	182.84	0
2023-07-10	202.11	202.11	202.11	202.11	182.84	0
2023-07-07	202.11	202.11	202.11	202.11	182.84	0
2023-07-06	202.11	202.11	202.11	202.11	181.01	0
2023-07-05	202.11	202.11	202.11	202.11	181.01	0
2023-07-04	202.11	202.11	202.11	202.11	181.01	0
2023-07-03	202.11	202.11	202.11	202.11	181.01	0
2023-06-30	202.11	202.11	202.11	202.11	181.01	0
2023-06-29	202.11	202.11	202.11	202.11	181.01	0
2023-06-28	202.11	202.11	202.11	202.11	181.01	0
2023-06-27	202.11	202.11	202.11	202.11	181.01	0
2023-06-26	202.11	202.11	202.11	202.11	181.01	0
2023-06-23	202.11	202.11	202.11	202.11	181.01	0
2023-06-22	202.11	202.11	202.11	202.11	181.01	0
2023-06-21	202.11	202.11	202.11	202.11	181.01	0
2023-06-20	202.11	202.11	202.11	202.11	181.01	0
2023-06-19	202.11	202.11	202.11	202.11	181.01	0
2023-06-16	202.11	202.11	202.11	202.11	181.01	0
2023-06-15	202.11	202.11	202.11	202.11	181.01	0
2023-06-14	202.11	202.11	202.11	202.11	181.01	0
2023-06-13	202.11	202.11	202.11	202.11	181.01	0
2023-06-12	202.11	202.11	202.11	202.11	181.01	0

← NewerPage 14 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.