UDR, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	31.99	31.99	31.40	31.40	31.40	-1.81%	-
Feb 19, 2026	32.28	32.36	31.98	31.98	31.98	-1.27%	25
Feb 18, 2026	31.95	32.39	31.95	32.39	32.39	1.28%	-
Feb 17, 2026	31.90	32.03	31.90	31.98	31.98	-0.09%	-
Feb 16, 2026	32.01	32.05	32.01	32.01	32.01	0.16%	-
Feb 13, 2026	32.01	32.31	31.96	31.96	31.96	-0.68%	-
Feb 12, 2026	33.45	33.45	32.13	32.18	32.18	-3.54%	-
Feb 11, 2026	32.96	33.72	32.96	33.36	33.36	1.46%	-
Feb 10, 2026	31.55	32.88	31.55	32.88	32.88	3.92%	-
Feb 9, 2026	31.57	31.79	31.57	31.64	31.64	-0.47%	-
Feb 6, 2026	31.29	31.79	31.29	31.79	31.79	1.02%	-
Feb 5, 2026	31.71	31.71	31.33	31.47	31.47	-1.13%	-
Feb 4, 2026	30.89	31.97	30.89	31.83	31.83	2.98%	-
Feb 3, 2026	30.99	30.99	30.68	30.91	30.91	-0.87%	-
Feb 2, 2026	30.92	31.37	30.92	31.18	31.18	-0.16%	-
Jan 30, 2026	30.61	31.23	30.61	31.23	31.23	1.59%	-
Jan 29, 2026	30.24	30.92	30.24	30.74	30.74	1.02%	-
Jan 28, 2026	30.77	30.92	30.43	30.43	30.43	-1.01%	-
Jan 27, 2026	31.00	31.00	30.74	30.74	30.74	-1.22%	-
Jan 26, 2026	31.62	31.64	30.98	31.12	31.12	-2.38%	-
Jan 23, 2026	31.83	31.88	31.69	31.88	31.88	-0.13%	-
Jan 22, 2026	32.09	32.27	31.88	31.92	31.92	-0.56%	-
Jan 21, 2026	31.59	32.10	31.59	32.10	32.10	1.33%	-
Jan 20, 2026	31.73	31.87	31.57	31.68	31.68	-0.72%	-
Jan 19, 2026	32.00	32.00	31.89	31.91	31.91	-1.60%	-
Jan 16, 2026	31.84	32.43	31.83	32.43	32.43	1.41%	-
Jan 15, 2026	31.38	31.98	31.38	31.98	31.98	1.72%	-
Jan 14, 2026	30.81	31.44	30.81	31.44	31.44	1.58%	-
Jan 13, 2026	30.87	30.95	30.38	30.95	30.95	-0.16%	-
Jan 12, 2026	30.81	31.12	30.81	31.00	31.00	-1.59%	-
Jan 9, 2026	31.88	32.06	31.50	31.50	31.13	-1.59%	-
Jan 8, 2026	31.26	32.01	31.26	32.01	31.63	1.52%	-
Jan 7, 2026	31.59	31.86	31.30	31.53	31.16	-0.47%	-
Jan 6, 2026	30.62	31.68	30.62	31.68	31.31	3.06%	-
Jan 5, 2026	31.29	31.29	30.74	30.74	30.38	-1.51%	-
Jan 2, 2026	31.06	31.21	30.97	31.21	30.84	0.68%	10
Dec 30, 2025	31.00	31.00	31.00	31.00	30.64	-	-
Dec 29, 2025	31.00	31.00	31.00	31.00	30.64	1.67%	-
Dec 23, 2025	30.50	30.50	30.16	30.49	30.13	-0.36%	-
Dec 22, 2025	30.31	30.69	30.12	30.60	30.24	0.53%	-
Dec 19, 2025	30.62	30.71	30.44	30.44	30.08	-1.04%	-
Dec 18, 2025	30.63	30.90	30.63	30.76	30.40	-0.74%	-
Dec 17, 2025	30.16	30.99	30.16	30.99	30.63	2.75%	-
Dec 16, 2025	30.23	30.32	29.99	30.16	29.81	-0.89%	-
Dec 15, 2025	30.23	30.44	30.23	30.43	30.07	0.76%	-
Dec 12, 2025	30.26	30.46	30.19	30.20	29.85	-0.07%	-
Dec 11, 2025	29.86	30.29	29.86	30.22	29.87	0.70%	-
Dec 10, 2025	29.86	30.11	29.86	30.01	29.66	-	-
Dec 9, 2025	29.82	30.15	29.82	30.01	29.66	0.27%	-
Dec 8, 2025	30.06	30.07	29.87	29.93	29.58	-0.86%	290