UDR, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	39.06	40.06	39.06	40.06	40.06	2.69%	235
Feb 10, 2026	38.03	39.01	37.80	39.01	39.01	2.85%	821
Feb 9, 2026	37.90	37.94	37.62	37.93	37.93	1.41%	1,394
Feb 6, 2026	36.88	37.71	36.88	37.40	37.40	0.52%	161
Feb 5, 2026	37.93	37.93	37.00	37.21	37.21	-1.57%	51
Feb 4, 2026	36.38	37.81	36.38	37.81	37.81	2.61%	4,819
Feb 3, 2026	36.75	36.85	36.75	36.85	36.85	-0.19%	13,229
Feb 2, 2026	37.51	37.51	36.92	36.92	36.92	0.26%	2,017
Jan 30, 2026	37.08	37.08	36.64	36.82	36.82	-0.10%	59
Jan 29, 2026	36.51	36.89	36.51	36.86	36.86	-0.20%	2,017
Jan 28, 2026	37.34	37.34	36.93	36.93	36.93	0.24%	597
Jan 27, 2026	36.71	36.97	36.71	36.84	36.84	-0.39%	184
Jan 26, 2026	37.46	38.00	36.84	36.99	36.99	-1.21%	1,108
Jan 23, 2026	37.82	37.82	37.37	37.44	37.44	-0.27%	4,038
Jan 22, 2026	37.92	37.92	37.54	37.54	37.54	0.10%	320
Jan 21, 2026	36.95	37.59	36.95	37.51	37.51	0.88%	1,187
Jan 20, 2026	37.51	37.51	37.00	37.18	37.18	-0.41%	19,327
Jan 16, 2026	37.33	37.33	37.33	37.33	37.33	0.87%	1
Jan 15, 2026	36.01	37.01	36.01	37.01	37.01	1.59%	64
Jan 14, 2026	36.38	36.63	36.38	36.43	36.43	2.74%	952
Jan 13, 2026	36.20	36.48	35.46	35.46	35.46	-2.14%	349
Jan 12, 2026	36.33	36.68	36.23	36.23	36.23	-2.32%	237
Jan 9, 2026	37.13	37.29	37.09	37.09	36.66	-0.82%	111
Jan 8, 2026	36.57	37.41	36.57	37.40	36.97	1.39%	402
Jan 7, 2026	37.31	37.36	36.89	36.89	36.46	0.40%	268
Jan 6, 2026	35.96	36.74	35.96	36.74	36.31	1.23%	407
Jan 5, 2026	37.05	37.05	36.29	36.29	35.87	-0.54%	16
Jan 2, 2026	36.86	36.86	36.48	36.49	36.07	-0.82%	188
Dec 31, 2025	36.74	37.08	36.74	36.79	36.36	-0.20%	154
Dec 30, 2025	36.34	36.87	36.34	36.87	36.44	0.70%	334
Dec 29, 2025	36.22	36.70	36.22	36.61	36.18	0.28%	136
Dec 24, 2025	36.37	36.51	36.07	36.51	36.08	1.73%	222
Dec 23, 2025	36.09	36.09	35.66	35.89	35.47	-0.66%	131
Dec 22, 2025	35.49	36.13	35.49	36.13	35.71	0.21%	934
Dec 19, 2025	35.97	36.05	35.94	36.05	35.63	-0.33%	15
Dec 18, 2025	36.26	36.39	36.17	36.17	35.75	-0.48%	101
Dec 17, 2025	35.77	36.42	35.77	36.35	35.92	3.01%	1,102
Dec 16, 2025	35.60	35.60	35.28	35.28	34.87	-0.80%	937
Dec 15, 2025	35.63	35.79	35.57	35.57	35.16	-0.36%	366
Dec 12, 2025	35.69	35.70	35.63	35.70	35.28	0.43%	91
Dec 11, 2025	35.34	35.63	35.32	35.55	35.13	1.40%	1,114
Dec 10, 2025	35.14	35.14	35.06	35.06	34.65	0.04%	228
Dec 9, 2025	35.02	35.14	34.81	35.04	34.64	0.12%	1,316
Dec 8, 2025	34.96	35.41	34.89	35.00	34.59	-0.59%	255
Dec 5, 2025	35.43	35.43	35.21	35.21	34.80	-0.93%	5
Dec 4, 2025	35.87	35.87	35.54	35.54	35.13	-1.18%	270
Dec 3, 2025	36.50	36.50	35.97	35.97	35.55	-0.26%	101
Dec 2, 2025	35.73	36.06	35.73	36.06	35.64	-1.19%	145
Dec 1, 2025	36.23	36.50	35.90	36.50	36.07	0.10%	244
Nov 28, 2025	36.19	36.46	36.19	36.46	36.04	0.47%	178