UDR, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-16 | 239.25 | 239.25 | 239.25 | 239.25 | 208.03 | 0 |
| 2022-09-15 | 239.25 | 239.25 | 239.25 | 239.25 | 208.03 | 0 |
| 2022-09-14 | 239.25 | 239.25 | 239.25 | 239.25 | 208.03 | 0 |
| 2022-09-13 | 239.25 | 239.25 | 239.25 | 239.25 | 208.03 | 0 |
| 2022-09-12 | 239.25 | 239.25 | 239.25 | 239.25 | 208.03 | 0 |
| 2022-09-09 | 239.25 | 239.25 | 239.25 | 239.25 | 208.03 | 0 |
| 2022-09-08 | 239.25 | 239.25 | 239.25 | 239.25 | 208.03 | 0 |
| 2022-09-06 | 239.25 | 239.25 | 239.25 | 239.25 | 208.03 | 0 |
| 2022-09-05 | 239.25 | 239.25 | 239.25 | 239.25 | 208.03 | 0 |
| 2022-09-02 | 239.25 | 239.25 | 239.25 | 239.25 | 208.03 | 0 |
| 2022-09-01 | 239.25 | 239.25 | 239.25 | 239.25 | 208.03 | 0 |
| 2022-08-31 | 239.25 | 239.25 | 239.25 | 239.25 | 208.03 | 0 |
| 2022-08-30 | 239.25 | 239.25 | 239.25 | 239.25 | 208.03 | 0 |
| 2022-08-29 | 239.25 | 239.25 | 239.25 | 239.25 | 208.03 | 0 |
| 2022-08-26 | 239.25 | 239.25 | 239.25 | 239.25 | 208.03 | 0 |
| 2022-08-25 | 239.25 | 239.25 | 239.25 | 239.25 | 208.03 | 0 |
| 2022-08-24 | 239.25 | 239.25 | 239.25 | 239.25 | 208.03 | 0 |
| 2022-08-23 | 239.25 | 239.25 | 239.25 | 239.25 | 208.03 | 1 |
| 2022-08-22 | 257.83 | 257.83 | 257.83 | 257.83 | 224.19 | 0 |
| 2022-08-19 | 257.83 | 257.83 | 257.83 | 257.83 | 224.19 | 0 |
| 2022-08-18 | 257.83 | 257.83 | 257.83 | 257.83 | 224.19 | 0 |
| 2022-08-17 | 257.89 | 257.89 | 257.83 | 257.83 | 224.19 | 2 |
| 2022-08-16 | 227.00 | 227.00 | 227.00 | 227.00 | 197.38 | 0 |
| 2022-08-15 | 227.00 | 227.00 | 227.00 | 227.00 | 197.38 | 0 |
| 2022-08-12 | 227.00 | 227.00 | 227.00 | 227.00 | 197.38 | 0 |
| 2022-08-11 | 227.00 | 227.00 | 227.00 | 227.00 | 197.38 | 0 |
| 2022-08-10 | 227.00 | 227.00 | 227.00 | 227.00 | 197.38 | 0 |
| 2022-08-09 | 227.00 | 227.00 | 227.00 | 227.00 | 197.38 | 0 |
| 2022-08-08 | 227.00 | 227.00 | 227.00 | 227.00 | 197.38 | 0 |
| 2022-08-05 | 227.00 | 227.00 | 227.00 | 227.00 | 197.38 | 0 |
| 2022-08-04 | 227.00 | 227.00 | 227.00 | 227.00 | 197.38 | 0 |
| 2022-08-03 | 227.00 | 227.00 | 227.00 | 227.00 | 197.38 | 0 |
| 2022-08-02 | 227.00 | 227.00 | 227.00 | 227.00 | 197.38 | 0 |
| 2022-08-01 | 227.00 | 227.00 | 227.00 | 227.00 | 197.38 | 0 |
| 2022-07-29 | 227.00 | 227.00 | 227.00 | 227.00 | 197.38 | 0 |
| 2022-07-28 | 227.00 | 227.00 | 227.00 | 227.00 | 197.38 | 0 |
| 2022-07-27 | 227.00 | 227.00 | 227.00 | 227.00 | 197.38 | 0 |
| 2022-07-26 | 227.00 | 227.00 | 227.00 | 227.00 | 197.38 | 0 |
| 2022-07-25 | 227.00 | 227.00 | 227.00 | 227.00 | 197.38 | 0 |
| 2022-07-22 | 227.00 | 227.00 | 227.00 | 227.00 | 197.38 | 0 |
| 2022-07-21 | 227.00 | 227.00 | 227.00 | 227.00 | 197.38 | 0 |
| 2022-07-20 | 227.00 | 227.00 | 227.00 | 227.00 | 197.38 | 0 |
| 2022-07-19 | 227.00 | 227.00 | 227.00 | 227.00 | 197.38 | 0 |
| 2022-07-18 | 227.00 | 227.00 | 227.00 | 227.00 | 197.38 | 0 |
| 2022-07-15 | 227.00 | 227.00 | 227.00 | 227.00 | 197.38 | 0 |
| 2022-07-14 | 227.00 | 227.00 | 227.00 | 227.00 | 197.38 | 0 |
| 2022-07-13 | 227.00 | 227.00 | 227.00 | 227.00 | 197.38 | 0 |
| 2022-07-12 | 227.00 | 227.00 | 227.00 | 227.00 | 197.38 | 0 |
| 2022-07-11 | 227.00 | 227.00 | 227.00 | 227.00 | 197.38 | 0 |
| 2022-07-08 | 227.00 | 227.00 | 227.00 | 227.00 | 197.38 | 0 |
| 2022-07-07 | 227.00 | 227.00 | 227.00 | 227.00 | 195.65 | 0 |
| 2022-07-06 | 227.00 | 227.00 | 227.00 | 227.00 | 195.65 | 0 |
| 2022-07-05 | 227.00 | 227.00 | 227.00 | 227.00 | 195.65 | 0 |
| 2022-07-04 | 227.00 | 227.00 | 227.00 | 227.00 | 195.65 | 0 |
| 2022-07-01 | 227.00 | 227.00 | 227.00 | 227.00 | 195.65 | 0 |
| 2022-06-30 | 227.00 | 227.00 | 227.00 | 227.00 | 195.65 | 0 |
| 2022-06-29 | 227.00 | 227.00 | 227.00 | 227.00 | 195.65 | 0 |
| 2022-06-28 | 227.00 | 227.00 | 227.00 | 227.00 | 195.65 | 0 |
| 2022-06-27 | 227.00 | 227.00 | 227.00 | 227.00 | 195.65 | 0 |
| 2022-06-24 | 227.00 | 227.00 | 227.00 | 227.00 | 195.65 | 0 |
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.