UDR, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-28	289.20	289.20	289.20	289.20	247.53	0
2022-03-25	289.20	289.20	289.20	289.20	247.53	0
2022-03-24	289.20	289.20	289.20	289.20	247.53	0
2022-03-23	289.20	289.20	289.20	289.20	247.53	0
2022-03-22	289.20	289.20	289.20	289.20	247.53	0
2022-03-21	289.20	289.20	289.20	289.20	247.53	0
2022-03-18	289.20	289.20	289.20	289.20	247.53	0
2022-03-17	289.20	289.20	289.20	289.20	247.53	0
2022-03-16	289.20	289.20	289.20	289.20	247.53	0
2022-03-15	289.20	289.20	289.20	289.20	247.53	0
2022-03-14	288.91	289.20	288.91	289.20	247.53	802
2022-03-11	281.05	281.05	281.05	281.05	240.55	0
2022-03-10	281.05	281.05	281.05	281.05	240.55	0
2022-03-09	281.05	281.05	281.05	281.05	240.55	0
2022-03-08	281.05	281.05	281.05	281.05	240.55	0
2022-03-07	281.05	281.05	281.05	281.05	240.55	0
2022-03-04	281.05	281.05	281.05	281.05	240.55	0
2022-03-03	281.05	281.05	281.05	281.05	240.55	0
2022-03-02	281.05	281.05	281.05	281.05	240.55	0
2022-02-25	281.05	281.05	281.05	281.05	240.55	0
2022-02-24	281.05	281.05	281.05	281.05	240.55	0
2022-02-23	281.05	281.05	281.05	281.05	240.55	0
2022-02-22	281.05	281.05	281.05	281.05	240.55	0
2022-02-21	281.05	281.05	281.05	281.05	240.55	0
2022-02-18	281.05	281.05	281.05	281.05	240.55	0
2022-02-17	281.05	281.05	281.05	281.05	240.55	900
2022-02-16	285.76	285.76	285.76	285.76	244.58	0
2022-02-15	285.76	285.76	285.76	285.76	244.58	0
2022-02-14	285.76	285.76	285.76	285.76	244.58	1,500
2022-02-11	289.70	289.70	285.66	285.66	244.50	1,502
2022-02-10	301.17	301.17	301.17	301.17	257.77	0
2022-02-09	301.17	301.17	301.17	301.17	257.77	0
2022-02-08	301.17	301.17	301.17	301.17	257.77	0
2022-02-07	301.17	301.17	301.17	301.17	257.77	0
2022-02-04	301.17	301.17	301.17	301.17	257.77	0
2022-02-03	301.17	301.17	301.17	301.17	257.77	0
2022-02-02	301.17	301.17	301.17	301.17	257.77	0
2022-02-01	301.17	301.17	301.17	301.17	257.77	0
2022-01-31	301.17	301.17	301.17	301.17	257.77	0
2022-01-28	301.17	301.17	301.17	301.17	257.77	0
2022-01-27	301.17	301.17	301.17	301.17	257.77	0
2022-01-26	301.17	301.17	301.17	301.17	257.77	0
2022-01-25	301.17	301.17	301.17	301.17	257.77	0
2022-01-24	301.17	301.17	301.17	301.17	257.77	150
2022-01-21	308.78	309.39	308.78	309.39	264.81	3,000
2022-01-20	324.72	324.72	324.72	324.72	277.93	0
2022-01-19	324.72	324.72	324.72	324.72	277.93	339
2022-01-18	323.83	323.83	323.83	323.83	277.17	216
2022-01-17	324.19	324.19	324.19	324.19	277.47	0
2022-01-14	324.19	324.19	324.19	324.19	277.47	62
2022-01-13	325.09	325.09	325.09	325.09	278.24	0
2022-01-12	325.09	325.09	325.09	325.09	278.24	625
2022-01-11	330.67	330.67	330.67	330.67	283.02	0
2022-01-10	329.32	330.67	329.32	330.67	283.02	634
2022-01-07	335.83	335.83	335.83	335.83	287.44	0
2022-01-06	335.83	335.83	335.83	335.83	285.80	0
2022-01-05	335.83	335.83	335.83	335.83	285.80	0
2022-01-04	335.83	335.83	335.83	335.83	285.80	0
2022-01-03	335.83	335.83	335.83	335.83	285.80	0
2021-12-30	335.83	335.83	335.83	335.83	285.80	1

← NewerPage 20 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.