UDR, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	193.40	193.40	193.40	193.40	188.04	0
2025-10-29	193.40	193.40	193.40	193.40	188.04	0
2025-10-28	193.40	193.40	193.40	193.40	188.04	0
2025-10-27	193.40	193.40	193.40	193.40	188.04	1
2025-10-24	194.00	194.00	194.00	194.00	188.62	0
2025-10-23	194.00	194.00	194.00	194.00	188.62	0
2025-10-22	194.00	194.00	194.00	194.00	188.62	0
2025-10-21	194.00	194.00	194.00	194.00	188.62	0
2025-10-20	194.00	194.00	194.00	194.00	188.62	0
2025-10-17	194.00	194.00	194.00	194.00	188.62	1
2025-10-16	200.40	200.40	200.40	200.40	194.85	0
2025-10-15	200.40	200.40	200.40	200.40	194.85	0
2025-10-14	198.99	200.40	198.99	200.40	194.85	30
2025-10-13	192.00	192.00	192.00	192.00	186.68	0
2025-10-10	192.00	192.00	192.00	192.00	186.68	0
2025-10-09	192.00	192.00	192.00	192.00	186.68	0
2025-10-08	192.00	192.00	192.00	192.00	186.68	0
2025-10-07	192.00	192.00	192.00	192.00	185.11	0
2025-10-06	196.46	196.46	192.00	192.00	185.11	11
2025-10-03	196.27	196.27	196.27	196.27	189.23	1
2025-10-02	198.40	198.40	198.40	198.40	191.28	0
2025-10-01	198.40	198.40	198.40	198.40	191.28	1
2025-09-30	196.60	196.60	196.60	196.60	189.55	1
2025-09-29	197.20	198.20	196.20	196.20	189.16	8
2025-09-26	197.00	197.00	197.00	197.00	189.93	0
2025-09-25	197.00	197.00	197.00	197.00	189.93	0
2025-09-24	197.00	197.00	197.00	197.00	189.93	10
2025-09-23	199.80	199.80	199.80	199.80	192.63	0
2025-09-22	199.80	199.80	199.80	199.80	192.63	0
2025-09-19	199.80	199.80	199.80	199.80	192.63	0
2025-09-18	199.80	199.80	199.80	199.80	192.63	0
2025-09-17	188.87	199.80	188.87	199.80	192.63	8
2025-09-16	222.66	222.66	222.66	222.66	214.67	0
2025-09-15	222.66	222.66	222.66	222.66	214.67	0
2025-09-12	222.66	222.66	222.66	222.66	214.67	0
2025-09-11	222.66	222.66	222.66	222.66	214.67	0
2025-09-10	222.66	222.66	222.66	222.66	214.67	0
2025-09-09	222.66	222.66	222.66	222.66	214.67	0
2025-09-08	222.66	222.66	222.66	222.66	214.67	0
2025-09-05	222.66	222.66	222.66	222.66	214.67	0
2025-09-04	222.66	222.66	222.66	222.66	214.67	0
2025-09-03	222.66	222.66	222.66	222.66	214.67	0
2025-09-02	222.66	222.66	222.66	222.66	214.67	0
2025-09-01	222.66	222.66	222.66	222.66	214.67	0
2025-08-29	222.66	222.66	222.66	222.66	214.67	0
2025-08-28	222.66	222.66	222.66	222.66	214.67	0
2025-08-27	222.66	222.66	222.66	222.66	214.67	0
2025-08-26	222.66	222.66	222.66	222.66	214.67	0
2025-08-25	222.66	222.66	222.66	222.66	214.67	0
2025-08-22	222.66	222.66	222.66	222.66	214.67	0
2025-08-21	222.66	222.66	222.66	222.66	214.67	0
2025-08-20	222.66	222.66	222.66	222.66	214.67	0
2025-08-19	222.66	222.66	222.66	222.66	214.67	0
2025-08-18	222.66	222.66	222.66	222.66	214.67	0
2025-08-15	222.66	222.66	222.66	222.66	214.67	0
2025-08-14	222.66	222.66	222.66	222.66	214.67	0
2025-08-13	222.66	222.66	222.66	222.66	214.67	0
2025-08-12	222.66	222.66	222.66	222.66	214.67	0
2025-08-11	222.66	222.66	222.66	222.66	214.67	0
2025-08-08	222.66	222.66	222.66	222.66	214.67	0

← NewerPage 5 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.