UDR, Inc. (UDR)
NYSE: UDR · Real-Time Price · USD
36.31
-0.29 (-0.79%)
At close: Oct 23, 2025, 4:00 PM EDT
36.58
+0.27 (0.74%)
After-hours: Oct 23, 2025, 7:15 PM EDT

UDR, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202536.5836.6636.1036.3136.31-0.79%2,829,655
Oct 22, 202536.6737.0436.3436.6036.600.03%3,663,433
Oct 21, 202536.3036.8836.1736.5936.590.91%2,932,422
Oct 20, 202536.2536.6436.0936.2636.260.47%1,796,569
Oct 17, 202535.6836.1735.6236.0936.090.50%1,996,810
Oct 16, 202536.3036.3435.8135.9135.91-0.86%2,007,161
Oct 15, 202536.3836.8136.0636.2236.22-0.39%2,553,147
Oct 14, 202536.1236.4436.0136.3636.360.58%2,958,932
Oct 13, 202535.5836.2235.4736.1536.151.23%2,465,502
Oct 10, 202535.8035.9335.2135.7135.71-0.22%3,331,834
Oct 9, 202535.9536.1935.7435.7935.79-1.27%2,697,510
Oct 8, 202536.0436.3835.8136.2535.820.33%3,028,281
Oct 7, 202536.0236.4335.8636.1335.700.28%2,315,707
Oct 6, 202536.5336.5335.8636.0335.60-0.96%3,335,707
Oct 3, 202536.3836.8936.3236.3835.95-0.05%1,837,142
Oct 2, 202536.8136.8536.2736.4035.97-1.41%3,277,849
Oct 1, 202537.1537.3336.7636.9236.48-0.91%2,308,032
Sep 30, 202536.9537.3536.7437.2636.820.87%2,762,039
Sep 29, 202536.9437.2836.7136.9436.50-0.65%3,331,988
Sep 26, 202536.8437.2536.7937.1836.741.28%2,195,573
Sep 25, 202537.0237.1836.6436.7136.27-0.97%2,292,012
Sep 24, 202537.5537.5536.9337.0736.63-1.17%1,970,074
Sep 23, 202537.4637.6037.2137.5137.070.32%1,704,235
Sep 22, 202537.4737.5137.0237.3936.95-0.45%1,936,903
Sep 19, 202537.3437.8637.2837.5637.110.72%4,504,360
Sep 18, 202537.3237.6737.1237.2936.85-0.05%1,691,642
Sep 17, 202537.3038.0637.2237.3136.87-2,179,282
Sep 16, 202537.7738.0837.2737.3136.87-1.19%2,588,739
Sep 15, 202538.4138.5237.7237.7637.31-1.59%2,600,963
Sep 12, 202538.9439.0938.1738.3737.91-1.41%1,777,704
Sep 11, 202538.1238.9938.0938.9238.461.91%2,011,739
Sep 10, 202538.8639.2038.0638.1937.74-2.03%2,828,550
Sep 9, 202538.6239.0538.5938.9838.520.59%2,285,013
Sep 8, 202538.7738.8338.4838.7538.29-0.87%2,354,132
Sep 5, 202539.0639.5538.7839.0938.630.70%2,475,321
Sep 4, 202538.5438.8938.2338.8238.361.12%3,624,182
Sep 3, 202538.0038.5137.9938.3937.93-0.08%4,846,508
Sep 2, 202539.2939.2938.2038.4237.96-2.91%2,315,545
Aug 29, 202539.0039.6238.9839.5739.101.46%2,551,722
Aug 28, 202539.0139.0538.6739.0038.540.05%1,498,060
Aug 27, 202538.6939.0338.6438.9838.520.59%2,194,479
Aug 26, 202538.9439.1438.7438.7538.29-0.51%3,131,832
Aug 25, 202539.0839.2538.6538.9538.49-0.64%1,491,123
Aug 22, 202538.7539.5538.7539.2038.741.66%2,522,316
Aug 21, 202538.5438.8938.4638.5638.10-0.67%1,139,935
Aug 20, 202539.0439.4638.6838.8238.36-0.13%1,681,563
Aug 19, 202538.3138.8938.1638.8738.411.99%1,332,180
Aug 18, 202538.6438.7038.0838.1137.66-1.04%1,754,681
Aug 15, 202538.0738.5638.0038.5138.051.16%2,043,363
Aug 14, 202538.1238.2737.8838.0737.62-1.12%1,417,450