UDR, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-23	227.00	227.00	227.00	227.00	195.65	0
2022-06-22	227.00	227.00	227.00	227.00	195.65	0
2022-06-21	227.00	227.00	227.00	227.00	195.65	2
2022-06-20	223.43	223.43	223.43	223.43	192.57	0
2022-06-17	223.43	223.43	223.43	223.43	192.57	0
2022-06-15	223.43	223.43	223.43	223.43	192.57	0
2022-06-14	223.43	223.43	223.43	223.43	192.57	0
2022-06-13	223.43	223.43	223.43	223.43	192.57	0
2022-06-10	223.43	223.43	223.43	223.43	192.57	369
2022-06-09	232.84	232.84	232.84	232.84	200.68	0
2022-06-08	232.84	232.84	232.84	232.84	200.68	0
2022-06-07	232.84	232.84	232.84	232.84	200.68	0
2022-06-06	232.84	232.84	232.84	232.84	200.68	0
2022-06-03	232.84	232.84	232.84	232.84	200.68	0
2022-06-02	232.84	232.84	232.84	232.84	200.68	0
2022-06-01	232.84	232.84	232.84	232.84	200.68	0
2022-05-31	232.84	232.84	232.84	232.84	200.68	0
2022-05-30	232.84	232.84	232.84	232.84	200.68	1
2022-05-27	280.30	280.30	280.30	280.30	241.59	0
2022-05-26	280.30	280.30	280.30	280.30	241.59	0
2022-05-25	280.30	280.30	280.30	280.30	241.59	0
2022-05-24	280.30	280.30	280.30	280.30	241.59	0
2022-05-23	280.30	280.30	280.30	280.30	241.59	0
2022-05-20	280.30	280.30	280.30	280.30	241.59	0
2022-05-19	280.30	280.30	280.30	280.30	241.59	0
2022-05-18	280.30	280.30	280.30	280.30	241.59	0
2022-05-17	280.30	280.30	280.30	280.30	241.59	0
2022-05-16	280.30	280.30	280.30	280.30	241.59	0
2022-05-13	280.30	280.30	280.30	280.30	241.59	0
2022-05-12	280.30	280.30	280.30	280.30	241.59	0
2022-05-11	280.30	280.30	280.30	280.30	241.59	0
2022-05-10	280.30	280.30	280.30	280.30	241.59	0
2022-05-09	280.30	280.30	280.30	280.30	241.59	0
2022-05-06	280.30	280.30	280.30	280.30	241.59	0
2022-05-05	280.30	280.30	280.30	280.30	241.59	0
2022-05-04	280.30	280.30	280.30	280.30	241.59	0
2022-05-03	280.30	280.30	280.30	280.30	241.59	0
2022-05-02	280.30	280.30	280.30	280.30	241.59	0
2022-04-29	280.30	280.30	280.30	280.30	241.59	0
2022-04-28	280.30	280.30	280.30	280.30	241.59	0
2022-04-27	280.30	280.30	280.30	280.30	241.59	30
2022-04-26	280.00	280.00	280.00	280.00	241.33	0
2022-04-25	280.00	280.00	280.00	280.00	241.33	0
2022-04-22	280.00	280.00	280.00	280.00	241.33	1
2022-04-20	273.88	273.88	273.88	273.88	236.06	0
2022-04-19	273.88	273.88	273.88	273.88	236.06	0
2022-04-18	273.88	273.88	273.88	273.88	236.06	2
2022-04-14	273.88	273.88	273.88	273.88	236.06	2
2022-04-13	273.85	273.85	273.85	273.85	236.03	0
2022-04-12	273.85	273.85	273.85	273.85	236.03	0
2022-04-11	273.85	273.85	273.85	273.85	236.03	0
2022-04-08	273.85	273.85	273.85	273.85	236.03	0
2022-04-07	273.85	273.85	273.85	273.85	234.39	0
2022-04-06	273.85	273.85	273.85	273.85	234.39	0
2022-04-05	273.85	273.85	273.85	273.85	234.39	0
2022-04-04	273.85	273.85	273.85	273.85	234.39	0
2022-04-01	273.85	273.85	273.85	273.85	234.39	1,000
2022-03-31	276.63	276.63	276.63	276.63	236.77	0
2022-03-30	292.66	292.66	276.63	276.63	236.77	2
2022-03-29	289.20	289.20	289.20	289.20	247.53	0

← NewerPage 19 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.