UDR, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	44.57	44.67	43.97	44.54	44.54	0.75%	1,435,067
Mar 27, 2025	44.50	44.94	44.08	44.21	44.21	-0.32%	1,467,650
Mar 26, 2025	44.35	44.48	44.00	44.35	44.35	0.61%	1,136,594
Mar 25, 2025	44.39	44.66	43.75	44.08	44.08	-0.52%	1,733,958
Mar 24, 2025	43.53	44.40	43.49	44.31	44.31	2.19%	2,081,836
Mar 21, 2025	43.51	43.72	43.10	43.36	43.36	-0.64%	3,840,995
Mar 20, 2025	43.67	43.88	43.14	43.64	43.64	0.16%	1,746,898
Mar 19, 2025	43.44	43.87	43.11	43.57	43.57	0.35%	1,939,344
Mar 18, 2025	43.80	44.11	43.06	43.42	43.42	-1.05%	2,270,630
Mar 17, 2025	43.26	44.11	43.20	43.88	43.88	1.34%	1,626,918
Mar 14, 2025	42.71	43.31	42.58	43.30	43.30	1.76%	1,725,362
Mar 13, 2025	42.87	43.34	42.43	42.55	42.55	-0.98%	1,378,309
Mar 12, 2025	43.62	43.94	42.91	42.97	42.97	-1.85%	1,539,087
Mar 11, 2025	44.38	44.54	43.37	43.78	43.78	-1.11%	2,231,410
Mar 10, 2025	44.18	45.73	44.18	44.27	44.27	-0.47%	2,622,719
Mar 7, 2025	44.40	44.84	44.13	44.48	44.48	0.59%	1,793,139
Mar 6, 2025	44.82	44.83	43.75	44.22	44.22	-2.12%	1,703,509
Mar 5, 2025	44.82	45.65	44.64	45.18	45.18	-0.46%	3,171,824
Mar 4, 2025	46.31	46.47	45.39	45.39	45.39	-1.41%	3,475,840
Mar 3, 2025	45.21	46.10	45.09	46.04	46.04	1.90%	2,105,083
Feb 28, 2025	44.77	45.21	44.61	45.18	45.18	1.89%	3,330,378
Feb 27, 2025	43.45	44.50	43.36	44.34	44.34	1.42%	1,437,182
Feb 26, 2025	43.79	44.04	43.52	43.72	43.72	-0.16%	2,205,665
Feb 25, 2025	43.23	44.26	43.21	43.79	43.79	1.39%	2,312,635
Feb 24, 2025	42.76	43.49	42.76	43.19	43.19	0.84%	2,337,602
Feb 21, 2025	42.95	43.24	42.45	42.83	42.83	-0.42%	5,240,267
Feb 20, 2025	42.53	43.11	42.42	43.01	43.01	0.87%	1,837,474
Feb 19, 2025	43.06	43.13	42.50	42.64	42.64	-1.00%	1,723,317
Feb 18, 2025	42.99	43.10	42.54	43.07	43.07	0.28%	1,388,324
Feb 14, 2025	43.20	43.73	42.91	42.95	42.95	-0.46%	1,426,427
Feb 13, 2025	42.67	43.18	42.55	43.15	43.15	1.41%	1,514,943
Feb 12, 2025	41.81	42.73	41.73	42.55	42.55	-0.47%	1,313,842
Feb 11, 2025	42.43	42.78	42.25	42.75	42.75	-0.16%	1,326,973
Feb 10, 2025	42.80	42.97	42.04	42.82	42.82	-0.19%	1,927,277
Feb 7, 2025	42.97	43.67	42.83	42.90	42.90	-0.21%	1,807,971
Feb 6, 2025	42.70	43.62	42.70	42.99	42.99	1.82%	2,539,232
Feb 5, 2025	41.96	42.37	41.68	42.22	42.22	1.25%	1,896,075
Feb 4, 2025	41.60	41.74	41.12	41.70	41.70	-0.07%	1,992,246
Feb 3, 2025	41.33	42.00	41.01	41.73	41.73	-0.02%	1,492,182
Jan 31, 2025	41.43	42.08	41.42	41.74	41.74	0.75%	2,865,214
Jan 30, 2025	41.33	41.91	41.18	41.43	41.43	1.57%	1,762,231
Jan 29, 2025	41.29	41.40	40.54	40.79	40.79	-1.21%	1,691,624
Jan 28, 2025	41.57	42.28	41.29	41.29	41.29	-0.94%	1,941,290
Jan 27, 2025	40.79	41.92	40.29	41.68	41.68	2.56%	2,296,538
Jan 24, 2025	40.01	40.77	40.01	40.64	40.64	0.79%	1,714,296
Jan 23, 2025	40.56	40.72	39.98	40.32	40.32	-0.44%	1,773,825
Jan 22, 2025	41.03	41.04	40.45	40.50	40.50	-1.96%	2,427,247
Jan 21, 2025	41.25	41.75	41.08	41.31	41.31	0.27%	1,798,816
Jan 17, 2025	41.48	41.49	41.13	41.20	41.20	-0.46%	1,655,157
Jan 16, 2025	41.21	41.45	40.78	41.39	41.39	0.85%	1,763,569