UDR, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	230.17	230.17	230.17	230.17	220.25	0
2025-05-13	230.17	230.17	230.17	230.17	220.25	0
2025-05-12	230.17	230.17	230.17	230.17	220.25	0
2025-05-09	230.17	230.17	230.17	230.17	220.25	0
2025-05-08	230.17	230.17	230.17	230.17	220.25	0
2025-05-07	230.17	230.17	230.17	230.17	220.25	0
2025-05-06	230.17	230.17	230.17	230.17	220.25	0
2025-05-05	230.17	230.17	230.17	230.17	220.25	0
2025-05-02	230.17	230.17	230.17	230.17	220.25	0
2025-04-30	230.17	230.17	230.17	230.17	220.25	0
2025-04-29	230.17	230.17	230.17	230.17	220.25	0
2025-04-28	230.17	230.17	230.17	230.17	220.25	0
2025-04-25	230.17	230.17	230.17	230.17	220.25	0
2025-04-24	230.17	230.17	230.17	230.17	220.25	0
2025-04-23	230.17	230.17	230.17	230.17	220.25	0
2025-04-22	230.17	230.17	230.17	230.17	220.25	0
2025-04-17	230.17	230.17	230.17	230.17	220.25	0
2025-04-16	230.17	230.17	230.17	230.17	220.25	0
2025-04-15	230.17	230.17	230.17	230.17	220.25	0
2025-04-14	230.17	230.17	230.17	230.17	220.25	0
2025-04-11	230.17	230.17	230.17	230.17	220.25	0
2025-04-10	230.17	230.17	230.17	230.17	220.25	0
2025-04-09	230.17	230.17	230.17	230.17	220.25	0
2025-04-08	230.17	230.17	230.17	230.17	218.63	0
2025-04-07	230.17	230.17	230.17	230.17	218.63	248
2025-04-04	262.34	262.34	262.34	262.34	249.18	0
2025-04-03	262.34	262.34	262.34	262.34	249.18	0
2025-04-02	262.34	262.34	262.34	262.34	249.18	0
2025-04-01	262.34	262.34	262.34	262.34	249.18	0
2025-03-31	262.34	262.34	262.34	262.34	249.18	0
2025-03-28	262.34	262.34	262.34	262.34	249.18	0
2025-03-27	262.34	262.34	262.34	262.34	249.18	0
2025-03-26	262.34	262.34	262.34	262.34	249.18	0
2025-03-25	262.34	262.34	262.34	262.34	249.18	0
2025-03-24	262.34	262.34	262.34	262.34	249.18	0
2025-03-21	262.34	262.34	262.34	262.34	249.18	0
2025-03-20	262.34	262.34	262.34	262.34	249.18	0
2025-03-19	262.34	262.34	262.34	262.34	249.18	0
2025-03-18	262.34	262.34	262.34	262.34	249.18	0
2025-03-17	262.34	262.34	262.34	262.34	249.18	0
2025-03-14	262.34	262.34	262.34	262.34	249.18	0
2025-03-13	262.34	262.34	262.34	262.34	249.18	0
2025-03-12	262.34	262.34	262.34	262.34	249.18	0
2025-03-11	262.34	262.34	262.34	262.34	249.18	0
2025-03-10	262.34	262.34	262.34	262.34	249.18	8
2025-03-07	262.86	262.86	262.86	262.86	249.68	0
2025-03-06	262.86	262.86	262.86	262.86	249.68	0
2025-03-05	262.86	262.86	262.86	262.86	249.68	0
2025-02-28	262.86	262.86	262.86	262.86	249.68	1
2025-02-27	245.50	245.50	245.50	245.50	233.19	0
2025-02-26	245.50	245.50	245.50	245.50	233.19	0
2025-02-25	245.50	245.50	245.50	245.50	233.19	0
2025-02-24	245.50	245.50	245.50	245.50	233.19	0
2025-02-21	245.50	245.50	245.50	245.50	233.19	0
2025-02-20	245.50	245.50	245.50	245.50	233.19	0
2025-02-19	245.50	245.50	245.50	245.50	233.19	0
2025-02-18	245.50	245.50	245.50	245.50	233.19	0
2025-02-17	245.50	245.50	245.50	245.50	233.19	0
2025-02-14	245.50	245.50	245.50	245.50	233.19	0
2025-02-13	245.50	245.50	245.50	245.50	233.19	0

← NewerPage 7 of 21 · 1,252 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.