UDR, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	245.50	245.50	245.50	245.50	233.19	0
2025-02-11	245.50	245.50	245.50	245.50	233.19	0
2025-02-10	245.50	245.50	245.50	245.50	233.19	0
2025-02-07	245.50	245.50	245.50	245.50	233.19	0
2025-02-06	245.50	245.50	245.50	245.50	233.19	0
2025-02-05	245.50	245.50	245.50	245.50	233.19	0
2025-02-04	245.50	245.50	245.50	245.50	233.19	0
2025-02-03	245.50	245.50	245.50	245.50	233.19	0
2025-01-31	251.23	251.23	245.50	245.50	233.19	280
2025-01-30	252.94	252.94	252.94	252.94	240.25	0
2025-01-29	252.94	252.94	252.94	252.94	240.25	0
2025-01-28	252.94	252.94	252.94	252.94	240.25	0
2025-01-27	252.94	252.94	252.94	252.94	240.25	0
2025-01-24	252.94	252.94	252.94	252.94	240.25	0
2025-01-23	252.94	252.94	252.94	252.94	240.25	0
2025-01-22	252.94	252.94	252.94	252.94	240.25	0
2025-01-21	252.94	252.94	252.94	252.94	240.25	0
2025-01-20	252.94	252.94	252.94	252.94	240.25	0
2025-01-17	252.94	252.94	252.94	252.94	240.25	0
2025-01-16	252.94	252.94	252.94	252.94	240.25	0
2025-01-15	252.94	252.94	252.94	252.94	240.25	0
2025-01-14	252.94	252.94	252.94	252.94	240.25	0
2025-01-13	252.94	252.94	252.94	252.94	240.25	0
2025-01-10	252.94	252.94	252.94	252.94	240.25	0
2025-01-09	252.94	252.94	252.94	252.94	240.25	0
2025-01-08	252.94	252.94	252.94	252.94	240.25	0
2025-01-07	252.94	252.94	252.94	252.94	238.60	0
2025-01-06	252.94	252.94	252.94	252.94	238.60	0
2025-01-03	252.94	252.94	252.94	252.94	238.60	0
2025-01-02	252.94	252.94	252.94	252.94	238.60	0
2024-12-30	252.94	252.94	252.94	252.94	238.60	0
2024-12-27	252.94	252.94	252.94	252.94	238.60	0
2024-12-26	252.94	252.94	252.94	252.94	238.60	0
2024-12-23	252.94	252.94	252.94	252.94	238.60	0
2024-12-20	252.94	252.94	252.94	252.94	238.60	0
2024-12-19	252.94	252.94	252.94	252.94	238.60	0
2024-12-18	252.94	252.94	252.94	252.94	238.60	0
2024-12-17	252.94	252.94	252.94	252.94	238.60	0
2024-12-16	252.94	252.94	252.94	252.94	238.60	0
2024-12-13	252.94	252.94	252.94	252.94	238.60	0
2024-12-12	252.94	252.94	252.94	252.94	238.60	0
2024-12-11	252.94	252.94	252.94	252.94	238.60	0
2024-12-10	252.94	252.94	252.94	252.94	238.60	0
2024-12-09	252.94	252.94	252.94	252.94	238.60	0
2024-12-06	252.94	252.94	252.94	252.94	238.60	0
2024-12-05	252.94	252.94	252.94	252.94	238.60	0
2024-12-04	252.94	252.94	252.94	252.94	238.60	0
2024-12-03	252.94	252.94	252.94	252.94	238.60	0
2024-12-02	252.94	252.94	252.94	252.94	238.60	0
2024-11-29	252.94	252.94	252.94	252.94	238.60	0
2024-11-28	252.94	252.94	252.94	252.94	238.60	0
2024-11-27	252.94	252.94	252.94	252.94	238.60	0
2024-11-26	252.94	252.94	252.94	252.94	238.60	0
2024-11-25	252.94	252.94	252.94	252.94	238.60	0
2024-11-22	252.94	252.94	252.94	252.94	238.60	0
2024-11-21	252.94	252.94	252.94	252.94	238.60	0
2024-11-19	252.94	252.94	252.94	252.94	238.60	0
2024-11-18	252.94	252.94	252.94	252.94	238.60	0
2024-11-14	252.94	252.94	252.94	252.94	238.60	0
2024-11-13	252.94	252.94	252.94	252.94	238.60	0

← NewerPage 8 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.