UDR, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	193.11	193.11	193.11	193.11	189.24	10
2026-01-28	200.60	200.60	200.60	200.60	196.58	0
2026-01-27	200.60	200.60	200.60	200.60	196.58	0
2026-01-26	200.60	200.60	200.60	200.60	196.58	0
2026-01-23	200.60	200.60	200.60	200.60	196.58	0
2026-01-22	200.60	200.60	200.60	200.60	196.58	0
2026-01-21	200.60	200.60	200.60	200.60	196.58	0
2026-01-20	200.60	200.60	200.60	200.60	196.58	0
2026-01-19	200.60	200.60	200.60	200.60	196.58	0
2026-01-16	200.60	200.60	200.60	200.60	196.58	0
2026-01-15	200.60	200.60	200.60	200.60	196.58	0
2026-01-14	200.60	200.60	200.60	200.60	196.58	0
2026-01-13	200.60	200.60	200.60	200.60	196.58	0
2026-01-12	200.60	200.60	200.60	200.60	196.58	0
2026-01-09	200.60	200.60	200.60	200.60	196.58	0
2026-01-08	200.60	200.60	200.60	200.60	195.04	0
2026-01-07	200.60	200.60	200.60	200.60	195.04	0
2026-01-06	200.60	200.60	200.60	200.60	195.04	0
2026-01-05	200.60	200.60	200.60	200.60	195.04	0
2026-01-02	200.60	200.60	200.60	200.60	195.04	0
2025-12-30	200.60	200.60	200.60	200.60	195.04	0
2025-12-29	200.60	200.60	200.60	200.60	195.04	0
2025-12-26	200.72	200.72	200.60	200.60	195.04	140
2025-12-23	184.32	184.32	184.32	184.32	179.21	0
2025-12-22	184.32	184.32	184.32	184.32	179.21	0
2025-12-19	184.32	184.32	184.32	184.32	179.21	0
2025-12-18	184.32	184.32	184.32	184.32	179.21	0
2025-12-17	184.32	184.32	184.32	184.32	179.21	0
2025-12-16	184.32	184.32	184.32	184.32	179.21	0
2025-12-15	184.32	184.32	184.32	184.32	179.21	0
2025-12-12	184.32	184.32	184.32	184.32	179.21	0
2025-12-11	184.32	184.32	184.32	184.32	179.21	0
2025-12-10	184.32	184.32	184.32	184.32	179.21	0
2025-12-09	184.32	184.32	184.32	184.32	179.21	0
2025-12-08	184.32	184.32	184.32	184.32	179.21	0
2025-12-05	184.32	184.32	184.32	184.32	179.21	0
2025-12-04	184.32	184.32	184.32	184.32	179.21	0
2025-12-03	184.32	184.32	184.32	184.32	179.21	0
2025-12-02	184.32	184.32	184.32	184.32	179.21	0
2025-12-01	184.32	184.32	184.32	184.32	179.21	0
2025-11-28	184.32	184.32	184.32	184.32	179.21	0
2025-11-27	184.32	184.32	184.32	184.32	179.21	0
2025-11-26	184.32	184.32	184.32	184.32	179.21	0
2025-11-25	184.32	184.32	184.32	184.32	179.21	0
2025-11-24	184.32	184.32	184.32	184.32	179.21	0
2025-11-21	184.32	184.32	184.32	184.32	179.21	0
2025-11-19	184.32	184.32	184.32	184.32	179.21	1
2025-11-18	193.40	193.40	193.40	193.40	188.04	0
2025-11-17	193.40	193.40	193.40	193.40	188.04	0
2025-11-14	193.40	193.40	193.40	193.40	188.04	0
2025-11-13	193.40	193.40	193.40	193.40	188.04	0
2025-11-12	193.40	193.40	193.40	193.40	188.04	0
2025-11-11	193.40	193.40	193.40	193.40	188.04	0
2025-11-10	193.40	193.40	193.40	193.40	188.04	0
2025-11-07	193.40	193.40	193.40	193.40	188.04	0
2025-11-06	193.40	193.40	193.40	193.40	188.04	0
2025-11-05	193.40	193.40	193.40	193.40	188.04	0
2025-11-04	193.40	193.40	193.40	193.40	188.04	0
2025-11-03	193.40	193.40	193.40	193.40	188.04	0
2025-10-31	193.40	193.40	193.40	193.40	188.04	0

← NewerPage 4 of 21 · 1,248 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.