UDR, Inc. (UDR)
NYSE: UDR · Real-Time Price · USD
43.55
-0.06 (-0.14%)
Oct 30, 2024, 4:00 PM EDT - Market closed

UDR, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202443.5743.9743.4143.5543.55-0.14%3,107,937
Oct 29, 202444.0144.2843.6043.6143.61-1.11%1,657,231
Oct 28, 202444.1544.5344.0644.1044.100.52%1,424,187
Oct 25, 202444.6544.7743.8143.8743.87-1.44%1,104,378
Oct 24, 202444.8845.0344.4644.5144.51-0.45%2,002,884
Oct 23, 202444.2745.0744.2244.7144.710.99%1,612,087
Oct 22, 202443.7744.4843.7344.2744.271.10%1,325,319
Oct 21, 202444.5244.5343.7443.7943.79-2.19%1,727,579
Oct 18, 202444.5244.9044.3044.7744.771.02%1,102,469
Oct 17, 202444.8244.9344.2544.3244.32-1.16%1,434,231
Oct 16, 202444.6044.9544.4744.8444.840.74%971,587
Oct 15, 202444.2944.9444.2044.5144.511.30%1,956,228
Oct 14, 202443.7944.2143.5043.9443.940.50%3,115,086
Oct 11, 202443.7043.8443.4743.7243.720.71%2,273,740
Oct 10, 202443.6143.9343.2643.4143.41-1.65%1,053,895
Oct 9, 202444.1744.2543.7344.1443.710.09%1,153,886
Oct 8, 202444.4944.5843.7644.1043.67-0.25%1,434,053
Oct 7, 202444.4044.4043.8844.2143.78-0.85%1,580,676
Oct 4, 202444.4744.7244.0244.5944.16-0.25%1,342,414
Oct 3, 202445.1145.2244.4844.7044.27-0.91%1,670,161
Oct 2, 202444.4945.1444.4045.1144.670.47%2,661,306
Oct 1, 202445.5145.5844.6244.9044.47-0.97%2,033,072
Sep 30, 202444.7645.4544.7345.3444.900.78%2,662,383
Sep 27, 202445.5445.6944.9444.9944.55-0.49%1,733,313
Sep 26, 202445.6445.7645.0745.2144.77-1.03%1,822,580
Sep 25, 202446.2046.4045.6445.6845.24-0.74%2,090,707
Sep 24, 202445.9546.3445.7246.0245.57-0.71%3,576,364
Sep 23, 202445.9146.4045.9146.3545.901.60%2,556,877
Sep 20, 202445.9246.1845.5745.6245.18-1.15%4,362,848
Sep 19, 202446.4446.4445.7646.1545.70-0.09%2,103,994
Sep 18, 202446.5147.1146.1646.1945.74-0.39%2,028,042
Sep 17, 202446.8247.0446.2646.3745.92-1.28%1,361,927
Sep 16, 202447.5447.5546.9646.9746.52-0.34%2,039,141
Sep 13, 202446.8147.2346.7147.1346.671.25%2,908,726
Sep 12, 202446.0246.6446.0246.5546.101.24%3,752,036
Sep 11, 202445.2446.0345.0245.9845.530.86%3,588,049
Sep 10, 202444.7245.6844.7245.5945.152.40%2,476,327
Sep 9, 202444.1544.7743.9444.5244.091.07%3,537,443
Sep 6, 202444.3744.3743.4344.0543.62-0.83%3,557,497
Sep 5, 202444.9844.9844.1444.4243.99-0.38%1,997,364
Sep 4, 202444.1645.1044.1644.5944.16-0.73%1,927,617
Sep 3, 202444.3545.1044.3544.9244.480.92%2,056,414
Aug 30, 202444.3944.5343.9844.5144.080.91%2,523,292
Aug 29, 202444.1244.5143.9444.1143.68-0.18%2,087,673
Aug 28, 202443.7744.2243.6244.1943.761.26%1,851,475
Aug 27, 202443.0043.8142.8343.6443.220.97%1,558,464
Aug 26, 202443.5943.6943.0943.2242.80-0.18%1,322,351
Aug 23, 202442.7543.3342.5143.3042.881.74%1,353,637
Aug 22, 202442.4942.6542.2642.5642.150.42%1,172,618
Aug 21, 202442.1442.3841.9942.3841.970.67%1,763,443
Aug 20, 202442.0242.1941.7942.1041.690.38%1,280,912
Aug 19, 202441.8342.0741.5641.9441.530.55%1,299,914
Aug 16, 202441.5441.8341.2941.7141.310.22%1,224,718
Aug 15, 202441.8341.9741.4341.6241.22-0.38%2,042,580
Aug 14, 202441.6842.1041.6041.7841.380.22%1,068,166
Aug 13, 202441.9541.9541.6141.6941.290.31%806,867
Aug 12, 202441.7141.8041.3541.5641.16-0.74%2,148,793
Aug 9, 202441.5241.9141.2441.8741.461.23%2,946,769
Aug 8, 202441.1241.5340.9241.3640.960.51%1,311,266
Aug 7, 202441.2242.1841.1141.1540.75-0.17%2,882,161
Aug 6, 202440.0341.6839.9641.2240.823.15%2,104,565
Aug 5, 202440.3940.8739.8039.9639.57-1.55%2,922,951
Aug 2, 202440.8041.5040.0540.5940.20-0.34%4,218,957
Aug 1, 202440.5240.7440.1940.7340.341.65%4,092,085
Jul 31, 202440.7240.9139.4640.0739.68-1.91%7,241,353
Jul 30, 202441.3141.3740.3840.8540.45-0.75%3,251,612
Jul 29, 202441.3341.5040.8641.1640.76-0.27%3,155,165
Jul 26, 202440.8941.5040.7341.2740.871.48%1,361,341
Jul 25, 202441.5642.0840.3540.6740.28-2.00%2,018,474
Jul 24, 202442.0542.2141.4041.5041.10-1.21%2,021,650
Jul 23, 202441.9842.1841.8242.0141.60-0.05%2,712,878
Jul 22, 202441.5442.1441.3242.0341.621.23%1,686,458
Jul 19, 202441.8741.8741.3141.5241.12-0.26%1,044,618
Jul 18, 202441.5042.4241.4341.6341.23-0.10%2,153,662
Jul 17, 202441.0541.7341.0541.6741.271.44%2,672,084
Jul 16, 202440.7841.1340.4041.0840.681.28%3,121,388
Jul 15, 202440.6841.3640.4340.5640.170.52%3,724,669
Jul 12, 202440.8140.8540.1640.3539.96-0.64%2,568,651
Jul 11, 202441.4241.5940.4140.6140.22-0.10%2,135,972
Jul 10, 202440.5940.6940.1240.6540.26-0.39%1,675,011
Jul 9, 202440.8341.0540.4740.8140.00-0.02%1,471,569
Jul 8, 202440.9041.1040.6840.8240.01-0.12%1,802,143
Jul 5, 202440.6840.8940.4240.8740.060.67%3,267,666
Jul 3, 202441.0041.0140.4940.6039.79-0.95%918,846
Jul 2, 202441.1441.3240.8340.9940.17-0.12%2,789,963
Jul 1, 202441.0141.1840.5741.0440.22-0.27%1,616,489
Jun 28, 202441.1041.3140.7041.1540.330.93%3,343,693
Jun 27, 202440.5040.7940.3340.7739.960.77%1,393,405
Jun 26, 202440.4740.8040.3740.4639.65-0.88%1,448,069
Jun 25, 202441.2241.2240.5540.8240.01-0.83%1,417,546
Jun 24, 202440.8141.4740.6641.1640.341.08%1,359,244
Jun 21, 202440.7140.7640.3440.7239.910.34%4,111,912
Jun 20, 202440.6840.6940.3940.5839.77-0.12%1,677,759
Jun 18, 202440.4840.6740.3640.6339.820.72%1,295,694
Jun 17, 202440.0040.4639.6640.3439.540.15%1,618,984
Jun 14, 202439.8540.3339.6340.2839.480.93%1,984,895
Jun 13, 202439.7040.1839.6039.9139.110.88%1,703,202
Jun 12, 202440.0940.1939.4139.5638.770.66%1,904,895
Jun 11, 202439.4839.7539.2539.3038.52-1.33%2,727,566
Jun 10, 202439.5540.2439.3739.8339.040.40%2,132,562