UDR, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	222.66	222.66	222.66	222.66	214.67	0
2025-08-06	222.66	222.66	222.66	222.66	214.67	0
2025-08-05	222.66	222.66	222.66	222.66	214.67	0
2025-08-04	222.66	222.66	222.66	222.66	214.67	0
2025-08-01	222.66	222.66	222.66	222.66	214.67	0
2025-07-31	222.66	222.66	222.66	222.66	214.67	0
2025-07-30	222.66	222.66	222.66	222.66	214.67	0
2025-07-29	222.66	222.66	222.66	222.66	214.67	0
2025-07-28	222.66	222.66	222.66	222.66	214.67	0
2025-07-25	222.66	222.66	222.66	222.66	214.67	0
2025-07-24	222.66	222.66	222.66	222.66	214.67	0
2025-07-23	222.66	222.66	222.66	222.66	214.67	0
2025-07-22	222.66	222.66	222.66	222.66	214.67	0
2025-07-21	222.66	222.66	222.66	222.66	214.67	0
2025-07-18	222.66	222.66	222.66	222.66	214.67	0
2025-07-17	222.66	222.66	222.66	222.66	214.67	0
2025-07-16	222.66	222.66	222.66	222.66	214.67	0
2025-07-15	222.66	222.66	222.66	222.66	214.67	0
2025-07-14	222.66	222.66	222.66	222.66	214.67	0
2025-07-11	222.66	222.66	222.66	222.66	214.67	0
2025-07-10	222.66	222.66	222.66	222.66	214.67	0
2025-07-09	222.66	222.66	222.66	222.66	214.67	0
2025-07-08	222.66	222.66	222.66	222.66	213.06	0
2025-07-07	222.66	222.66	222.66	222.66	213.06	0
2025-07-04	222.76	222.76	222.66	222.66	213.06	3
2025-07-03	221.12	221.12	221.12	221.12	211.59	0
2025-07-02	221.12	221.12	221.12	221.12	211.59	0
2025-07-01	221.12	221.12	221.12	221.12	211.59	0
2025-06-30	220.40	222.78	220.40	221.12	211.59	30
2025-06-27	224.50	224.50	224.50	224.50	214.82	0
2025-06-26	224.50	224.50	224.50	224.50	214.82	0
2025-06-25	224.50	224.50	224.50	224.50	214.82	0
2025-06-24	224.50	224.50	224.50	224.50	214.82	0
2025-06-23	224.50	224.50	224.50	224.50	214.82	0
2025-06-20	224.50	224.50	224.50	224.50	214.82	0
2025-06-18	224.50	224.50	224.50	224.50	214.82	0
2025-06-17	224.50	224.50	224.50	224.50	214.82	0
2025-06-16	224.50	224.50	224.50	224.50	214.82	0
2025-06-13	224.50	224.50	224.50	224.50	214.82	0
2025-06-12	224.50	224.50	224.50	224.50	214.82	0
2025-06-11	224.50	224.50	224.50	224.50	214.82	0
2025-06-10	224.50	224.50	224.50	224.50	214.82	0
2025-06-09	224.50	224.50	224.50	224.50	214.82	0
2025-06-06	224.50	224.50	224.50	224.50	214.82	0
2025-06-05	224.50	224.50	224.50	224.50	214.82	0
2025-06-04	224.50	224.50	224.50	224.50	214.82	0
2025-06-03	224.50	224.50	224.50	224.50	214.82	0
2025-06-02	224.50	224.50	224.50	224.50	214.82	0
2025-05-30	224.50	224.50	224.50	224.50	214.82	0
2025-05-29	224.50	224.50	224.50	224.50	214.82	0
2025-05-28	224.50	224.50	224.50	224.50	214.82	0
2025-05-27	224.50	224.50	224.50	224.50	214.82	0
2025-05-26	224.50	224.50	224.50	224.50	214.82	0
2025-05-23	227.24	227.24	224.50	224.50	214.82	2
2025-05-22	230.17	230.17	230.17	230.17	220.25	0
2025-05-21	230.17	230.17	230.17	230.17	220.25	0
2025-05-20	230.17	230.17	230.17	230.17	220.25	0
2025-05-19	230.17	230.17	230.17	230.17	220.25	0
2025-05-16	230.17	230.17	230.17	230.17	220.25	0
2025-05-15	230.17	230.17	230.17	230.17	220.25	0

← NewerPage 6 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.