UDR, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-12	252.94	252.94	252.94	252.94	238.60	0
2024-11-11	252.94	252.94	252.94	252.94	238.60	0
2024-11-08	252.94	252.94	252.94	252.94	238.60	0
2024-11-07	252.94	252.94	252.94	252.94	238.60	0
2024-11-06	252.94	252.94	252.94	252.94	238.60	0
2024-11-05	252.94	252.94	252.94	252.94	238.60	0
2024-11-04	252.94	252.94	252.94	252.94	238.60	0
2024-11-01	252.94	252.94	252.94	252.94	238.60	0
2024-10-31	252.94	252.94	252.94	252.94	238.60	0
2024-10-30	252.94	252.94	252.94	252.94	238.60	0
2024-10-29	252.94	252.94	252.94	252.94	238.60	0
2024-10-28	252.94	252.94	252.94	252.94	238.60	0
2024-10-25	252.94	252.94	252.94	252.94	238.60	0
2024-10-24	252.94	252.94	252.94	252.94	238.60	0
2024-10-23	252.94	252.94	252.94	252.94	238.60	0
2024-10-22	229.85	253.00	229.85	252.94	238.60	7
2024-10-21	236.10	236.10	236.10	236.10	222.71	0
2024-10-18	236.10	236.10	236.10	236.10	222.71	0
2024-10-17	236.10	236.10	236.10	236.10	222.71	0
2024-10-16	236.10	236.10	236.10	236.10	222.71	0
2024-10-15	236.10	236.10	236.10	236.10	222.71	0
2024-10-14	236.10	236.10	236.10	236.10	222.71	0
2024-10-11	236.10	236.10	236.10	236.10	222.71	0
2024-10-10	236.10	236.10	236.10	236.10	222.71	0
2024-10-09	236.10	236.10	236.10	236.10	222.71	0
2024-10-08	236.10	236.10	236.10	236.10	221.08	0
2024-10-07	236.10	236.10	236.10	236.10	221.08	0
2024-10-04	236.10	236.10	236.10	236.10	221.08	0
2024-10-03	236.10	236.10	236.10	236.10	221.08	0
2024-10-02	236.10	236.10	236.10	236.10	221.08	0
2024-10-01	236.10	236.10	236.10	236.10	221.08	0
2024-09-30	236.10	236.10	236.10	236.10	221.08	0
2024-09-27	236.10	236.10	236.10	236.10	221.08	0
2024-09-26	236.10	236.10	236.10	236.10	221.08	0
2024-09-25	236.10	236.10	236.10	236.10	221.08	0
2024-09-24	236.10	236.10	236.10	236.10	221.08	0
2024-09-23	236.10	236.10	236.10	236.10	221.08	0
2024-09-20	236.10	236.10	236.10	236.10	221.08	0
2024-09-19	236.10	236.10	236.10	236.10	221.08	0
2024-09-18	236.10	236.10	236.10	236.10	221.08	0
2024-09-17	236.10	236.10	236.10	236.10	221.08	0
2024-09-16	236.10	236.10	236.10	236.10	221.08	0
2024-09-13	236.10	236.10	236.10	236.10	221.08	0
2024-09-12	236.10	236.10	236.10	236.10	221.08	0
2024-09-11	236.10	236.10	236.10	236.10	221.08	0
2024-09-10	236.10	236.10	236.10	236.10	221.08	0
2024-09-09	236.10	236.10	236.10	236.10	221.08	0
2024-09-06	236.10	236.10	236.10	236.10	221.08	0
2024-09-05	236.10	236.10	236.10	236.10	221.08	0
2024-09-04	236.10	236.10	236.10	236.10	221.08	0
2024-09-03	236.10	236.10	236.10	236.10	221.08	0
2024-09-02	236.10	236.10	236.10	236.10	221.08	0
2024-08-30	236.10	236.10	236.10	236.10	221.08	0
2024-08-29	236.10	236.10	236.10	236.10	221.08	0
2024-08-28	236.10	236.10	236.10	236.10	221.08	0
2024-08-27	236.10	236.10	236.10	236.10	221.08	0
2024-08-26	236.10	236.10	236.10	236.10	221.08	325
2024-08-23	235.15	235.15	235.15	235.15	220.19	0
2024-08-22	230.03	235.15	230.03	235.15	220.19	18
2024-08-21	176.00	176.00	176.00	176.00	164.80	0

← NewerPage 9 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.