UDR, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-29	338.35	339.23	338.35	338.47	288.04	51
2021-12-28	336.94	336.94	336.94	336.94	286.74	2
2021-12-27	335.93	335.93	335.93	335.93	285.88	0
2021-12-23	335.93	335.93	335.93	335.93	285.88	600
2021-12-22	334.93	335.27	334.36	335.27	285.32	12
2021-12-21	335.90	336.76	335.90	336.76	286.59	2
2021-12-20	333.87	333.87	333.87	333.87	284.13	0
2021-12-17	333.87	333.87	333.87	333.87	284.13	0
2021-12-16	333.87	333.87	333.87	333.87	284.13	3
2021-12-15	336.92	336.92	336.92	336.92	286.73	0
2021-12-14	336.92	336.92	336.92	336.92	286.73	0
2021-12-13	335.62	336.92	335.62	336.92	286.73	2
2021-12-10	331.52	331.52	331.52	331.52	282.13	0
2021-12-09	331.52	331.52	331.52	331.52	282.13	0
2021-12-08	331.52	331.52	331.52	331.52	282.13	0
2021-12-07	331.52	331.52	331.52	331.52	282.13	0
2021-12-06	331.52	331.52	331.52	331.52	282.13	49
2021-12-03	319.91	319.91	319.91	319.91	272.25	0
2021-12-02	319.91	319.91	319.91	319.91	272.25	0
2021-12-01	319.91	319.91	319.91	319.91	272.25	0
2021-11-30	319.91	319.91	319.91	319.91	272.25	0
2021-11-29	319.91	319.91	319.91	319.91	272.25	0
2021-11-26	319.91	319.91	319.91	319.91	272.25	0
2021-11-25	319.91	319.91	319.91	319.91	272.25	0
2021-11-24	319.91	319.91	319.91	319.91	272.25	0
2021-11-23	319.91	319.91	319.91	319.91	272.25	8
2021-11-22	310.50	310.50	310.50	310.50	264.24	0
2021-11-19	310.50	310.50	310.50	310.50	264.24	0
2021-11-18	310.50	310.50	310.50	310.50	264.24	0
2021-11-17	310.50	310.50	310.50	310.50	264.24	0
2021-11-16	310.50	310.50	310.50	310.50	264.24	150
2021-11-12	302.85	302.85	302.85	302.85	257.73	0
2021-11-11	302.85	302.85	302.85	302.85	257.73	0
2021-11-10	302.85	302.85	302.85	302.85	257.73	1,500
2021-11-09	308.91	308.91	308.91	308.91	262.89	0
2021-11-08	308.91	308.91	308.91	308.91	262.89	0
2021-11-05	308.91	308.91	308.91	308.91	262.89	0
2021-11-04	308.91	308.91	308.91	308.91	262.89	0
2021-11-03	308.91	308.91	308.91	308.91	262.89	59
2021-11-01	313.50	313.50	313.50	313.50	266.79	0
2021-10-29	314.07	314.07	313.50	313.50	266.79	117
2021-10-28	291.75	291.75	291.75	291.75	248.28	0
2021-10-27	291.75	291.75	291.75	291.75	248.28	0
2021-10-26	291.75	291.75	291.75	291.75	248.28	0
2021-10-25	291.75	291.75	291.75	291.75	248.28	0
2021-10-22	291.75	291.75	291.75	291.75	248.28	0
2021-10-21	291.75	291.75	291.75	291.75	248.28	0
2021-10-20	291.75	291.75	291.75	291.75	248.28	0
2021-10-19	291.75	291.75	291.75	291.75	248.28	0
2021-10-18	291.75	291.75	291.75	291.75	248.28	0
2021-10-15	291.75	291.75	291.75	291.75	248.28	0
2021-10-14	291.75	291.75	291.75	291.75	248.28	0

← NewerPage 21 of 21 · 1,252 trading days

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.