UDR, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	169.00	169.00	169.00	169.00	167.03	0
2026-04-28	169.00	169.00	169.00	169.00	167.03	0
2026-04-27	169.00	169.00	169.00	169.00	167.03	0
2026-04-24	169.00	169.00	169.00	169.00	167.03	0
2026-04-23	169.00	169.00	169.00	169.00	167.03	0
2026-04-22	169.00	169.00	169.00	169.00	167.03	0
2026-04-20	169.00	169.00	169.00	169.00	167.03	0
2026-04-17	169.00	169.00	169.00	169.00	167.03	0
2026-04-16	169.00	169.00	169.00	169.00	167.03	1
2026-04-15	178.18	178.18	178.18	178.18	176.10	0
2026-04-14	178.18	178.18	178.18	178.18	176.10	0
2026-04-13	178.18	178.18	178.18	178.18	174.61	0
2026-04-10	178.18	178.18	178.18	178.18	174.61	0
2026-04-09	178.18	178.18	178.18	178.18	174.61	0
2026-04-08	178.18	178.18	178.18	178.18	174.61	0
2026-04-07	178.18	178.18	178.18	178.18	174.61	0
2026-04-06	178.18	178.18	178.18	178.18	174.61	0
2026-04-02	178.18	178.18	178.18	178.18	174.61	0
2026-04-01	178.18	178.18	178.18	178.18	174.61	0
2026-03-31	178.18	178.18	178.18	178.18	174.61	0
2026-03-30	178.18	178.18	178.18	178.18	174.61	0
2026-03-27	193.11	193.11	178.18	178.18	174.61	2
2026-03-26	193.11	193.11	193.11	193.11	189.24	0
2026-03-25	193.11	193.11	193.11	193.11	189.24	0
2026-03-24	193.11	193.11	193.11	193.11	189.24	0
2026-03-23	193.11	193.11	193.11	193.11	189.24	0
2026-03-20	193.11	193.11	193.11	193.11	189.24	0
2026-03-19	193.11	193.11	193.11	193.11	189.24	0
2026-03-18	193.11	193.11	193.11	193.11	189.24	0
2026-03-17	193.11	193.11	193.11	193.11	189.24	0
2026-03-16	193.11	193.11	193.11	193.11	189.24	0
2026-03-13	193.11	193.11	193.11	193.11	189.24	0
2026-03-12	193.11	193.11	193.11	193.11	189.24	0
2026-03-11	193.11	193.11	193.11	193.11	189.24	0
2026-03-10	193.11	193.11	193.11	193.11	189.24	0
2026-03-09	193.11	193.11	193.11	193.11	189.24	0
2026-03-06	193.11	193.11	193.11	193.11	189.24	0
2026-03-05	193.11	193.11	193.11	193.11	189.24	0
2026-03-04	193.11	193.11	193.11	193.11	189.24	0
2026-03-03	193.11	193.11	193.11	193.11	189.24	0
2026-03-02	193.11	193.11	193.11	193.11	189.24	0
2026-02-27	193.11	193.11	193.11	193.11	189.24	0
2026-02-26	193.11	193.11	193.11	193.11	189.24	0
2026-02-25	193.11	193.11	193.11	193.11	189.24	0
2026-02-24	193.11	193.11	193.11	193.11	189.24	0
2026-02-23	193.11	193.11	193.11	193.11	189.24	0
2026-02-20	193.11	193.11	193.11	193.11	189.24	0
2026-02-19	193.11	193.11	193.11	193.11	189.24	0
2026-02-18	193.11	193.11	193.11	193.11	189.24	0
2026-02-13	193.11	193.11	193.11	193.11	189.24	0
2026-02-12	193.11	193.11	193.11	193.11	189.24	0
2026-02-11	193.11	193.11	193.11	193.11	189.24	0
2026-02-10	193.11	193.11	193.11	193.11	189.24	0
2026-02-09	193.11	193.11	193.11	193.11	189.24	0
2026-02-06	193.11	193.11	193.11	193.11	189.24	0
2026-02-05	193.11	193.11	193.11	193.11	189.24	0
2026-02-04	193.11	193.11	193.11	193.11	189.24	0
2026-02-03	193.11	193.11	193.11	193.11	189.24	0
2026-02-02	193.11	193.11	193.11	193.11	189.24	0
2026-01-30	193.11	193.11	193.11	193.11	189.24	0

← NewerPage 3 of 5 · 249 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.