UDR, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2025	36.58	36.66	36.10	36.31	36.31	-0.79%	2,829,655
Oct 22, 2025	36.67	37.04	36.34	36.60	36.60	0.03%	3,663,433
Oct 21, 2025	36.30	36.88	36.17	36.59	36.59	0.91%	2,932,422
Oct 20, 2025	36.25	36.64	36.09	36.26	36.26	0.47%	1,796,569
Oct 17, 2025	35.68	36.17	35.62	36.09	36.09	0.50%	1,996,810
Oct 16, 2025	36.30	36.34	35.81	35.91	35.91	-0.86%	2,007,161
Oct 15, 2025	36.38	36.81	36.06	36.22	36.22	-0.39%	2,553,147
Oct 14, 2025	36.12	36.44	36.01	36.36	36.36	0.58%	2,958,932
Oct 13, 2025	35.58	36.22	35.47	36.15	36.15	1.23%	2,465,502
Oct 10, 2025	35.80	35.93	35.21	35.71	35.71	-0.22%	3,331,834
Oct 9, 2025	35.95	36.19	35.74	35.79	35.79	-1.27%	2,697,510
Oct 8, 2025	36.04	36.38	35.81	36.25	35.82	0.33%	3,028,281
Oct 7, 2025	36.02	36.43	35.86	36.13	35.70	0.28%	2,315,707
Oct 6, 2025	36.53	36.53	35.86	36.03	35.60	-0.96%	3,335,707
Oct 3, 2025	36.38	36.89	36.32	36.38	35.95	-0.05%	1,837,142
Oct 2, 2025	36.81	36.85	36.27	36.40	35.97	-1.41%	3,277,849
Oct 1, 2025	37.15	37.33	36.76	36.92	36.48	-0.91%	2,308,032
Sep 30, 2025	36.95	37.35	36.74	37.26	36.82	0.87%	2,762,039
Sep 29, 2025	36.94	37.28	36.71	36.94	36.50	-0.65%	3,331,988
Sep 26, 2025	36.84	37.25	36.79	37.18	36.74	1.28%	2,195,573
Sep 25, 2025	37.02	37.18	36.64	36.71	36.27	-0.97%	2,292,012
Sep 24, 2025	37.55	37.55	36.93	37.07	36.63	-1.17%	1,970,074
Sep 23, 2025	37.46	37.60	37.21	37.51	37.07	0.32%	1,704,235
Sep 22, 2025	37.47	37.51	37.02	37.39	36.95	-0.45%	1,936,903
Sep 19, 2025	37.34	37.86	37.28	37.56	37.11	0.72%	4,504,360
Sep 18, 2025	37.32	37.67	37.12	37.29	36.85	-0.05%	1,691,642
Sep 17, 2025	37.30	38.06	37.22	37.31	36.87	-	2,179,282
Sep 16, 2025	37.77	38.08	37.27	37.31	36.87	-1.19%	2,588,739
Sep 15, 2025	38.41	38.52	37.72	37.76	37.31	-1.59%	2,600,963
Sep 12, 2025	38.94	39.09	38.17	38.37	37.91	-1.41%	1,777,704
Sep 11, 2025	38.12	38.99	38.09	38.92	38.46	1.91%	2,011,739
Sep 10, 2025	38.86	39.20	38.06	38.19	37.74	-2.03%	2,828,550
Sep 9, 2025	38.62	39.05	38.59	38.98	38.52	0.59%	2,285,013
Sep 8, 2025	38.77	38.83	38.48	38.75	38.29	-0.87%	2,354,132
Sep 5, 2025	39.06	39.55	38.78	39.09	38.63	0.70%	2,475,321
Sep 4, 2025	38.54	38.89	38.23	38.82	38.36	1.12%	3,624,182
Sep 3, 2025	38.00	38.51	37.99	38.39	37.93	-0.08%	4,846,508
Sep 2, 2025	39.29	39.29	38.20	38.42	37.96	-2.91%	2,315,545
Aug 29, 2025	39.00	39.62	38.98	39.57	39.10	1.46%	2,551,722
Aug 28, 2025	39.01	39.05	38.67	39.00	38.54	0.05%	1,498,060
Aug 27, 2025	38.69	39.03	38.64	38.98	38.52	0.59%	2,194,479
Aug 26, 2025	38.94	39.14	38.74	38.75	38.29	-0.51%	3,131,832
Aug 25, 2025	39.08	39.25	38.65	38.95	38.49	-0.64%	1,491,123
Aug 22, 2025	38.75	39.55	38.75	39.20	38.74	1.66%	2,522,316
Aug 21, 2025	38.54	38.89	38.46	38.56	38.10	-0.67%	1,139,935
Aug 20, 2025	39.04	39.46	38.68	38.82	38.36	-0.13%	1,681,563
Aug 19, 2025	38.31	38.89	38.16	38.87	38.41	1.99%	1,332,180
Aug 18, 2025	38.64	38.70	38.08	38.11	37.66	-1.04%	1,754,681
Aug 15, 2025	38.07	38.56	38.00	38.51	38.05	1.16%	2,043,363
Aug 14, 2025	38.12	38.27	37.88	38.07	37.62	-1.12%	1,417,450