UDR, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	209.94	212.67	209.94	211.69	187.68	12,600
2023-03-10	210.67	211.68	209.27	209.78	185.98	6,000
2023-03-09	214.20	214.20	213.35	213.35	189.15	1,200
2023-03-08	215.23	216.73	215.23	216.73	192.14	1,200
2023-03-07	218.89	218.89	218.89	218.89	194.06	600
2023-03-06	224.25	224.25	221.89	221.89	196.72	1,800
2023-03-03	222.39	222.52	222.39	222.52	197.28	1,200
2023-03-02	215.76	215.76	215.76	215.76	191.28	600
2023-03-01	218.76	218.76	215.19	216.23	191.70	3,000
2023-02-28	224.45	224.45	224.45	224.45	198.99	600
2023-02-27	223.70	223.70	223.70	223.70	198.32	600
2023-02-24	226.53	226.53	226.53	226.53	200.83	0
2023-02-23	226.53	226.53	226.53	226.53	200.83	600
2023-02-22	230.20	230.20	230.20	230.20	204.09	0
2023-02-17	231.54	231.54	230.20	230.20	204.09	601
2023-02-16	235.74	236.87	234.67	234.67	208.05	3,600
2023-02-15	231.80	233.48	231.80	233.48	206.99	1,200
2023-02-14	230.69	232.07	229.95	231.48	205.22	6,601
2023-02-13	229.20	229.20	229.20	229.20	203.20	0
2023-02-10	230.24	230.24	229.20	229.20	203.20	1,800
2023-02-09	235.29	235.29	231.17	231.17	204.95	3,000
2023-02-08	192.53	192.53	192.53	192.53	170.69	0
2023-02-07	192.53	192.53	192.53	192.53	170.69	0
2023-02-06	192.53	192.53	192.53	192.53	170.69	0
2023-02-03	192.53	192.53	192.53	192.53	170.69	0
2023-02-02	192.53	192.53	192.53	192.53	170.69	0
2023-02-01	192.53	192.53	192.53	192.53	170.69	0
2023-01-31	192.53	192.53	192.53	192.53	170.69	0
2023-01-30	192.53	192.53	192.53	192.53	170.69	0
2023-01-27	192.53	192.53	192.53	192.53	170.69	0
2023-01-26	192.53	192.53	192.53	192.53	170.69	0
2023-01-25	192.53	192.53	192.53	192.53	170.69	0
2023-01-24	192.53	192.53	192.53	192.53	170.69	0
2023-01-23	192.53	192.53	192.53	192.53	170.69	0
2023-01-20	192.53	192.53	192.53	192.53	170.69	0
2023-01-19	192.53	192.53	192.53	192.53	170.69	0
2023-01-18	192.53	192.53	192.53	192.53	170.69	0
2023-01-17	192.53	192.53	192.53	192.53	170.69	0
2023-01-16	192.53	192.53	192.53	192.53	170.69	0
2023-01-13	192.53	192.53	192.53	192.53	170.69	0
2023-01-12	192.53	192.53	192.53	192.53	170.69	0
2023-01-11	192.53	192.53	192.53	192.53	170.69	0
2023-01-10	192.53	192.53	192.53	192.53	170.69	0
2023-01-09	192.53	192.53	192.53	192.53	170.69	0
2023-01-06	192.53	192.53	192.53	192.53	170.69	0
2023-01-05	192.53	192.53	192.53	192.53	168.98	0
2023-01-04	192.53	192.53	192.53	192.53	168.98	0
2023-01-03	192.53	192.53	192.53	192.53	168.98	0
2023-01-02	192.53	192.53	192.53	192.53	168.98	0
2022-12-29	192.53	192.53	192.53	192.53	168.98	0
2022-12-28	192.53	192.53	192.53	192.53	168.98	0
2022-12-27	192.53	192.53	192.53	192.53	168.98	0
2022-12-26	192.53	192.53	192.53	192.53	168.98	0
2022-12-23	192.53	192.53	192.53	192.53	168.98	0
2022-12-22	192.53	192.53	192.53	192.53	168.98	0
2022-12-21	192.53	192.53	192.53	192.53	168.98	0
2022-12-20	192.53	192.53	192.53	192.53	168.98	0
2022-12-19	192.53	192.53	192.53	192.53	168.98	0
2022-12-16	192.53	192.53	192.53	192.53	168.98	0
2022-12-15	192.53	192.53	192.53	192.53	168.98	0

← NewerPage 16 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.