UDR, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-09	202.11	202.11	202.11	202.11	181.01	0
2023-06-07	202.11	202.11	202.11	202.11	181.01	0
2023-06-06	202.11	202.11	202.11	202.11	181.01	0
2023-06-05	202.11	202.11	202.11	202.11	181.01	0
2023-06-02	202.11	202.11	202.11	202.11	181.01	0
2023-06-01	202.11	202.11	202.11	202.11	181.01	0
2023-05-31	202.11	202.11	202.11	202.11	181.01	0
2023-05-30	202.11	202.11	202.11	202.11	181.01	0
2023-05-29	202.11	202.11	202.11	202.11	181.01	0
2023-05-26	202.11	202.11	202.11	202.11	181.01	0
2023-05-25	202.11	202.11	202.11	202.11	181.01	0
2023-05-24	202.11	202.11	202.11	202.11	181.01	0
2023-05-23	202.11	202.11	202.11	202.11	181.01	0
2023-05-22	207.91	207.91	202.11	202.11	181.01	4
2023-05-19	209.42	209.42	209.42	209.42	187.56	0
2023-05-18	209.42	209.42	209.42	209.42	187.56	0
2023-05-17	209.42	209.42	209.42	209.42	187.56	0
2023-05-16	209.42	209.42	209.42	209.42	187.56	0
2023-05-15	209.42	209.42	209.42	209.42	187.56	0
2023-05-12	209.42	209.42	209.42	209.42	187.56	0
2023-05-11	209.42	209.42	209.42	209.42	187.56	0
2023-05-10	209.42	209.42	209.42	209.42	187.56	0
2023-05-09	209.42	209.42	209.42	209.42	187.56	0
2023-05-08	209.42	209.42	209.42	209.42	187.56	0
2023-05-05	209.42	209.42	209.42	209.42	187.56	0
2023-05-04	209.42	209.42	209.42	209.42	187.56	0
2023-05-03	209.42	209.42	209.42	209.42	187.56	0
2023-05-02	209.42	209.42	209.42	209.42	187.56	0
2023-04-28	209.42	209.42	209.42	209.42	187.56	0
2023-04-27	209.42	209.42	209.42	209.42	187.56	0
2023-04-26	209.42	209.42	209.42	209.42	187.56	0
2023-04-25	209.42	209.42	209.42	209.42	187.56	0
2023-04-24	209.42	209.42	209.42	209.42	187.56	0
2023-04-20	209.42	209.42	209.42	209.42	187.56	0
2023-04-19	209.42	209.42	209.42	209.42	187.56	0
2023-04-18	209.42	209.42	209.42	209.42	187.56	0
2023-04-17	209.42	209.42	209.42	209.42	187.56	0
2023-04-14	209.42	209.42	209.42	209.42	187.56	0
2023-04-13	209.42	209.42	209.42	209.42	187.56	0
2023-04-12	209.42	209.42	209.42	209.42	187.56	0
2023-04-11	209.42	209.42	209.42	209.42	187.56	0
2023-04-10	209.42	209.42	209.42	209.42	187.56	0
2023-04-06	209.42	209.42	209.42	209.42	187.56	0
2023-04-05	209.42	209.42	209.42	209.42	185.66	0
2023-04-04	209.42	209.42	209.42	209.42	185.66	0
2023-04-03	209.42	209.42	209.42	209.42	185.66	0
2023-03-31	209.42	209.42	209.42	209.42	185.66	0
2023-03-30	209.42	209.42	209.42	209.42	185.66	0
2023-03-29	209.42	209.42	209.42	209.42	185.66	0
2023-03-28	209.42	209.42	209.42	209.42	185.66	0
2023-03-27	209.42	209.42	209.42	209.42	185.66	0
2023-03-24	209.42	209.42	209.42	209.42	185.66	0
2023-03-23	209.42	209.42	209.42	209.42	185.66	0
2023-03-22	209.42	209.42	209.42	209.42	185.66	0
2023-03-21	209.42	209.42	209.42	209.42	185.66	0
2023-03-20	209.42	209.42	209.42	209.42	185.66	0
2023-03-17	209.42	209.42	209.42	209.42	185.66	0
2023-03-16	208.02	212.96	208.02	209.42	185.66	12,000
2023-03-15	215.14	216.46	212.92	214.90	190.52	13,200
2023-03-14	212.02	213.98	211.69	211.78	187.76	10,200

← NewerPage 15 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.