UDR, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	42.70	43.84	42.46	43.46	43.46	2.45%	5,497,613
Dec 19, 2024	42.98	43.66	42.33	42.42	42.42	-1.23%	2,489,178
Dec 18, 2024	44.33	44.68	42.94	42.95	42.95	-3.29%	2,554,180
Dec 17, 2024	44.46	44.80	44.27	44.41	44.41	-0.74%	2,078,179
Dec 16, 2024	44.38	45.35	44.37	44.74	44.74	0.61%	1,637,425
Dec 13, 2024	44.57	44.90	44.35	44.47	44.47	-0.78%	1,283,922
Dec 12, 2024	44.29	45.24	44.23	44.82	44.82	1.15%	1,220,105
Dec 11, 2024	44.70	44.76	44.27	44.31	44.31	-0.43%	1,565,230
Dec 10, 2024	45.01	45.14	44.30	44.50	44.50	-0.87%	1,274,014
Dec 9, 2024	44.86	44.96	44.47	44.89	44.89	0.11%	1,476,873
Dec 6, 2024	44.86	45.01	44.68	44.84	44.84	0.25%	1,312,132
Dec 5, 2024	44.74	45.04	44.46	44.73	44.73	-0.58%	1,181,171
Dec 4, 2024	44.75	45.07	44.61	44.99	44.99	0.45%	1,355,497
Dec 3, 2024	45.38	45.43	44.70	44.79	44.79	-1.13%	1,613,597
Dec 2, 2024	45.70	45.70	45.10	45.30	45.30	-1.22%	1,997,965
Nov 29, 2024	46.28	46.44	45.80	45.86	45.86	-1.01%	1,142,399
Nov 27, 2024	46.30	46.62	46.23	46.33	46.33	0.85%	1,185,355
Nov 26, 2024	45.63	46.13	45.40	45.94	45.94	0.81%	2,758,317
Nov 25, 2024	45.33	45.82	45.30	45.57	45.57	1.06%	2,590,609
Nov 22, 2024	44.90	45.26	44.83	45.09	45.09	0.62%	1,536,143
Nov 21, 2024	44.44	45.07	44.23	44.81	44.81	1.06%	1,086,940
Nov 20, 2024	44.29	44.45	43.89	44.34	44.34	-0.36%	1,174,590
Nov 19, 2024	44.21	44.70	43.95	44.50	44.50	0.14%	1,036,968
Nov 18, 2024	44.20	44.62	44.16	44.44	44.44	0.29%	1,598,262
Nov 15, 2024	44.51	44.66	43.98	44.31	44.31	-0.54%	3,211,598
Nov 14, 2024	44.88	44.98	44.52	44.55	44.55	-1.42%	2,199,630
Nov 13, 2024	44.66	45.38	44.53	45.19	45.19	2.08%	2,988,642
Nov 12, 2024	44.53	44.89	44.21	44.27	44.27	-0.83%	2,063,288
Nov 11, 2024	44.43	45.11	44.43	44.64	44.64	0.36%	1,931,255
Nov 8, 2024	43.78	44.68	43.56	44.48	44.48	2.16%	2,318,840
Nov 7, 2024	43.27	43.69	43.02	43.54	43.54	0.62%	3,364,471
Nov 6, 2024	44.14	44.14	42.83	43.27	43.27	0.12%	3,321,501
Nov 5, 2024	41.98	43.22	41.80	43.22	43.22	2.73%	1,855,569
Nov 4, 2024	41.54	42.18	41.38	42.07	42.07	1.86%	3,316,876
Nov 1, 2024	42.01	42.38	41.04	41.30	41.30	-2.11%	2,704,580
Oct 31, 2024	42.55	42.99	41.87	42.19	42.19	-3.12%	4,061,210
Oct 30, 2024	43.57	43.97	43.41	43.55	43.55	-0.14%	3,137,781
Oct 29, 2024	44.01	44.28	43.60	43.61	43.61	-1.11%	1,657,231
Oct 28, 2024	44.15	44.53	44.06	44.10	44.10	0.52%	1,424,187
Oct 25, 2024	44.65	44.77	43.81	43.87	43.87	-1.44%	1,104,378
Oct 24, 2024	44.88	45.03	44.46	44.51	44.51	-0.45%	2,002,884
Oct 23, 2024	44.27	45.07	44.22	44.71	44.71	0.99%	1,612,087
Oct 22, 2024	43.77	44.48	43.73	44.27	44.27	1.10%	1,325,319
Oct 21, 2024	44.52	44.53	43.74	43.79	43.79	-2.19%	1,727,579
Oct 18, 2024	44.52	44.90	44.30	44.77	44.77	1.02%	1,102,469
Oct 17, 2024	44.82	44.93	44.25	44.32	44.32	-1.16%	1,434,231
Oct 16, 2024	44.60	44.95	44.47	44.84	44.84	0.74%	971,587
Oct 15, 2024	44.29	44.94	44.20	44.51	44.51	1.30%	1,956,228
Oct 14, 2024	43.79	44.21	43.50	43.94	43.94	0.50%	3,115,086
Oct 11, 2024	43.70	43.84	43.47	43.72	43.72	0.71%	2,273,740
Oct 10, 2024	43.61	43.93	43.26	43.41	43.41	-1.65%	1,053,895
Oct 9, 2024	44.17	44.25	43.73	44.14	43.71	0.09%	1,153,886
Oct 8, 2024	44.49	44.58	43.76	44.10	43.67	-0.25%	1,434,053
Oct 7, 2024	44.40	44.40	43.88	44.21	43.78	-0.85%	1,580,676
Oct 4, 2024	44.47	44.72	44.02	44.59	44.16	-0.25%	1,342,414
Oct 3, 2024	45.11	45.22	44.48	44.70	44.27	-0.91%	1,670,161
Oct 2, 2024	44.49	45.14	44.40	45.11	44.67	0.47%	2,661,306
Oct 1, 2024	45.51	45.58	44.62	44.90	44.47	-0.97%	2,033,072
Sep 30, 2024	44.76	45.45	44.73	45.34	44.90	0.78%	2,662,383
Sep 27, 2024	45.54	45.69	44.94	44.99	44.55	-0.49%	1,733,313
Sep 26, 2024	45.64	45.76	45.07	45.21	44.77	-1.03%	1,822,580
Sep 25, 2024	46.20	46.40	45.64	45.68	45.24	-0.74%	2,090,707
Sep 24, 2024	45.95	46.34	45.72	46.02	45.57	-0.71%	3,576,364
Sep 23, 2024	45.91	46.40	45.91	46.35	45.90	1.60%	2,556,877
Sep 20, 2024	45.92	46.18	45.57	45.62	45.18	-1.15%	4,362,848
Sep 19, 2024	46.44	46.44	45.76	46.15	45.70	-0.09%	2,103,994
Sep 18, 2024	46.51	47.11	46.16	46.19	45.74	-0.39%	2,028,042
Sep 17, 2024	46.82	47.04	46.26	46.37	45.92	-1.28%	1,361,927
Sep 16, 2024	47.54	47.55	46.96	46.97	46.52	-0.34%	2,039,141
Sep 13, 2024	46.81	47.23	46.71	47.13	46.67	1.25%	2,908,726
Sep 12, 2024	46.02	46.64	46.02	46.55	46.10	1.24%	3,752,036
Sep 11, 2024	45.24	46.03	45.02	45.98	45.53	0.86%	3,588,049
Sep 10, 2024	44.72	45.68	44.72	45.59	45.15	2.40%	2,476,327
Sep 9, 2024	44.15	44.77	43.94	44.52	44.09	1.07%	3,537,443
Sep 6, 2024	44.37	44.37	43.43	44.05	43.62	-0.83%	3,557,497
Sep 5, 2024	44.98	44.98	44.14	44.42	43.99	-0.38%	1,997,364
Sep 4, 2024	44.16	45.10	44.16	44.59	44.16	-0.73%	1,927,617
Sep 3, 2024	44.35	45.10	44.35	44.92	44.48	0.92%	2,056,414
Aug 30, 2024	44.39	44.53	43.98	44.51	44.08	0.91%	2,523,292
Aug 29, 2024	44.12	44.51	43.94	44.11	43.68	-0.18%	2,087,673
Aug 28, 2024	43.77	44.22	43.62	44.19	43.76	1.26%	1,851,475
Aug 27, 2024	43.00	43.81	42.83	43.64	43.22	0.97%	1,558,464
Aug 26, 2024	43.59	43.69	43.09	43.22	42.80	-0.18%	1,322,351
Aug 23, 2024	42.75	43.33	42.51	43.30	42.88	1.74%	1,353,637
Aug 22, 2024	42.49	42.65	42.26	42.56	42.15	0.42%	1,172,618
Aug 21, 2024	42.14	42.38	41.99	42.38	41.97	0.67%	1,763,443
Aug 20, 2024	42.02	42.19	41.79	42.10	41.69	0.38%	1,280,912
Aug 19, 2024	41.83	42.07	41.56	41.94	41.53	0.55%	1,299,914
Aug 16, 2024	41.54	41.83	41.29	41.71	41.31	0.22%	1,224,718
Aug 15, 2024	41.83	41.97	41.43	41.62	41.22	-0.38%	2,042,580
Aug 14, 2024	41.68	42.10	41.60	41.78	41.38	0.22%	1,068,166
Aug 13, 2024	41.95	41.95	41.61	41.69	41.29	0.31%	806,867
Aug 12, 2024	41.71	41.80	41.35	41.56	41.16	-0.74%	2,148,793
Aug 9, 2024	41.52	41.91	41.24	41.87	41.46	1.23%	2,946,769
Aug 8, 2024	41.12	41.53	40.92	41.36	40.96	0.51%	1,311,266
Aug 7, 2024	41.22	42.18	41.11	41.15	40.75	-0.17%	2,882,161
Aug 6, 2024	40.03	41.68	39.96	41.22	40.82	3.15%	2,104,565
Aug 5, 2024	40.39	40.87	39.80	39.96	39.57	-1.55%	2,922,951
Aug 2, 2024	40.80	41.50	40.05	40.59	40.20	-0.34%	4,218,957
Aug 1, 2024	40.52	40.74	40.19	40.73	40.34	1.65%	4,092,085