UDR, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-14	192.53	192.53	192.53	192.53	168.98	0
2022-12-13	192.53	192.53	192.53	192.53	168.98	0
2022-12-12	192.53	192.53	192.53	192.53	168.98	0
2022-12-09	192.53	192.53	192.53	192.53	168.98	0
2022-12-08	192.53	192.53	192.53	192.53	168.98	0
2022-12-07	192.53	192.53	192.53	192.53	168.98	0
2022-12-06	192.53	192.53	192.53	192.53	168.98	0
2022-12-05	192.53	192.53	192.53	192.53	168.98	0
2022-12-02	192.53	192.53	192.53	192.53	168.98	0
2022-12-01	192.53	192.53	192.53	192.53	168.98	0
2022-11-30	192.53	192.53	192.53	192.53	168.98	0
2022-11-29	192.53	192.53	192.53	192.53	168.98	1
2022-11-28	192.87	192.87	192.87	192.87	169.28	0
2022-11-25	192.87	192.87	192.87	192.87	169.28	0
2022-11-24	192.87	192.87	192.87	192.87	169.28	0
2022-11-23	192.87	192.87	192.87	192.87	169.28	0
2022-11-22	192.87	192.87	192.87	192.87	169.28	0
2022-11-21	192.87	192.87	192.87	192.87	169.28	0
2022-11-18	192.87	192.87	192.87	192.87	169.28	0
2022-11-17	192.87	192.87	192.87	192.87	169.28	0
2022-11-16	192.87	192.87	192.87	192.87	169.28	0
2022-11-14	192.87	192.87	192.87	192.87	169.28	0
2022-11-11	192.87	192.87	192.87	192.87	169.28	0
2022-11-10	192.87	192.87	192.87	192.87	169.28	0
2022-11-09	192.87	192.87	192.87	192.87	169.28	0
2022-11-08	192.87	192.87	192.87	192.87	169.28	0
2022-11-07	192.87	192.87	192.87	192.87	169.28	0
2022-11-04	190.74	192.87	190.74	192.87	169.28	1,201
2022-11-03	206.11	206.11	206.11	206.11	180.90	0
2022-11-01	206.11	206.11	206.11	206.11	180.90	600
2022-10-31	213.26	213.26	213.26	213.26	187.18	0
2022-10-28	213.26	213.26	213.26	213.26	187.18	0
2022-10-27	213.26	213.26	213.26	213.26	187.18	0
2022-10-26	213.26	213.26	213.26	213.26	187.18	600
2022-10-25	210.91	212.00	210.91	212.00	186.07	601
2022-10-24	208.98	208.98	208.98	208.98	183.42	1
2022-10-21	201.75	201.75	201.75	201.75	177.07	600
2022-10-20	205.18	205.18	205.18	205.18	180.08	100
2022-10-19	211.99	211.99	211.99	211.99	186.06	0
2022-10-18	211.99	211.99	211.99	211.99	186.06	2
2022-10-17	209.98	209.98	209.98	209.98	184.30	0
2022-10-14	209.98	209.98	209.98	209.98	184.30	0
2022-10-13	209.98	209.98	209.98	209.98	184.30	0
2022-10-11	209.98	209.98	209.98	209.98	184.30	0
2022-10-10	209.98	209.98	209.98	209.98	184.30	0
2022-10-07	209.98	209.98	209.98	209.98	184.30	0
2022-10-06	210.49	210.49	209.98	209.98	182.58	4
2022-10-05	239.25	239.25	239.25	239.25	208.03	0
2022-10-04	239.25	239.25	239.25	239.25	208.03	0
2022-10-03	239.25	239.25	239.25	239.25	208.03	0
2022-09-30	239.25	239.25	239.25	239.25	208.03	0
2022-09-29	239.25	239.25	239.25	239.25	208.03	0
2022-09-28	239.25	239.25	239.25	239.25	208.03	0
2022-09-27	239.25	239.25	239.25	239.25	208.03	0
2022-09-26	239.25	239.25	239.25	239.25	208.03	0
2022-09-23	239.25	239.25	239.25	239.25	208.03	0
2022-09-22	239.25	239.25	239.25	239.25	208.03	0
2022-09-21	239.25	239.25	239.25	239.25	208.03	0
2022-09-20	239.25	239.25	239.25	239.25	208.03	0
2022-09-19	239.25	239.25	239.25	239.25	208.03	0

← NewerPage 17 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.