UDR, Inc. (UDR)
NYSE: UDR · Real-Time Price · USD
41.65
+0.35 (0.85%)
Apr 28, 2025, 4:00 PM EDT - Market closed
UDR, Inc. Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 28, 2025 | 41.29 | 41.73 | 41.17 | 41.60 | 41.60 | 0.73% | 2,751,252 |
Apr 25, 2025 | 41.47 | 41.54 | 41.12 | 41.30 | 41.30 | -0.65% | 1,557,881 |
Apr 24, 2025 | 41.73 | 41.91 | 41.38 | 41.57 | 41.57 | -0.55% | 2,260,773 |
Apr 23, 2025 | 42.00 | 42.45 | 41.61 | 41.80 | 41.80 | 0.63% | 1,705,760 |
Apr 22, 2025 | 41.30 | 41.74 | 41.03 | 41.54 | 41.54 | 1.96% | 2,993,314 |
Apr 21, 2025 | 40.84 | 41.24 | 40.22 | 40.74 | 40.74 | -1.33% | 1,499,714 |
Apr 17, 2025 | 41.22 | 41.81 | 41.14 | 41.29 | 41.29 | 1.03% | 2,197,554 |
Apr 16, 2025 | 41.06 | 41.78 | 40.62 | 40.87 | 40.87 | -0.49% | 3,851,798 |
Apr 15, 2025 | 40.92 | 41.24 | 40.68 | 41.07 | 41.07 | 0.69% | 2,842,131 |
Apr 14, 2025 | 40.01 | 41.02 | 39.76 | 40.79 | 40.79 | 3.37% | 2,048,028 |
Apr 11, 2025 | 39.01 | 39.67 | 38.18 | 39.46 | 39.46 | 0.13% | 2,963,546 |
Apr 10, 2025 | 40.29 | 40.81 | 38.59 | 39.41 | 39.41 | -4.04% | 2,937,065 |
Apr 9, 2025 | 37.23 | 41.35 | 36.61 | 41.07 | 40.63 | 7.82% | 3,632,327 |
Apr 8, 2025 | 40.18 | 40.22 | 37.44 | 38.09 | 37.68 | -2.78% | 3,417,150 |
Apr 7, 2025 | 39.50 | 40.89 | 38.32 | 39.18 | 38.76 | -3.12% | 4,472,648 |
Apr 4, 2025 | 42.98 | 43.29 | 40.41 | 40.44 | 40.00 | -7.46% | 4,180,867 |
Apr 3, 2025 | 44.93 | 45.56 | 43.50 | 43.70 | 43.23 | -3.66% | 3,994,164 |
Apr 2, 2025 | 45.17 | 45.53 | 44.83 | 45.36 | 44.87 | 0.42% | 1,557,371 |
Apr 1, 2025 | 45.19 | 45.52 | 44.42 | 45.17 | 44.68 | - | 1,588,631 |
Mar 31, 2025 | 44.83 | 45.42 | 44.83 | 45.17 | 44.68 | 1.41% | 1,932,486 |
Mar 28, 2025 | 44.57 | 44.67 | 43.97 | 44.54 | 44.06 | 0.75% | 1,487,163 |
Mar 27, 2025 | 44.50 | 44.94 | 44.08 | 44.21 | 43.73 | -0.32% | 1,467,650 |
Mar 26, 2025 | 44.35 | 44.48 | 44.00 | 44.35 | 43.87 | 0.61% | 1,136,594 |
Mar 25, 2025 | 44.39 | 44.66 | 43.75 | 44.08 | 43.60 | -0.52% | 1,733,958 |
Mar 24, 2025 | 43.53 | 44.40 | 43.49 | 44.31 | 43.83 | 2.19% | 2,081,836 |
Mar 21, 2025 | 43.51 | 43.72 | 43.10 | 43.36 | 42.89 | -0.64% | 3,840,995 |
Mar 20, 2025 | 43.67 | 43.88 | 43.14 | 43.64 | 43.17 | 0.16% | 1,746,898 |
Mar 19, 2025 | 43.44 | 43.87 | 43.11 | 43.57 | 43.10 | 0.35% | 1,939,344 |
Mar 18, 2025 | 43.80 | 44.11 | 43.06 | 43.42 | 42.95 | -1.05% | 2,270,630 |
Mar 17, 2025 | 43.26 | 44.11 | 43.20 | 43.88 | 43.41 | 1.34% | 1,626,918 |
Mar 14, 2025 | 42.71 | 43.31 | 42.58 | 43.30 | 42.83 | 1.76% | 1,725,362 |
Mar 13, 2025 | 42.87 | 43.34 | 42.43 | 42.55 | 42.09 | -0.98% | 1,378,309 |
Mar 12, 2025 | 43.62 | 43.94 | 42.91 | 42.97 | 42.51 | -1.85% | 1,539,087 |
Mar 11, 2025 | 44.38 | 44.54 | 43.37 | 43.78 | 43.31 | -1.11% | 2,231,410 |
Mar 10, 2025 | 44.18 | 45.73 | 44.18 | 44.27 | 43.79 | -0.47% | 2,622,719 |
Mar 7, 2025 | 44.40 | 44.84 | 44.13 | 44.48 | 44.00 | 0.59% | 1,793,139 |
Mar 6, 2025 | 44.82 | 44.83 | 43.75 | 44.22 | 43.74 | -2.12% | 1,703,509 |
Mar 5, 2025 | 44.82 | 45.65 | 44.64 | 45.18 | 44.69 | -0.46% | 3,171,824 |
Mar 4, 2025 | 46.31 | 46.47 | 45.39 | 45.39 | 44.90 | -1.41% | 3,475,840 |
Mar 3, 2025 | 45.21 | 46.10 | 45.09 | 46.04 | 45.54 | 1.90% | 2,105,083 |
Feb 28, 2025 | 44.77 | 45.21 | 44.61 | 45.18 | 44.69 | 1.89% | 3,330,378 |
Feb 27, 2025 | 43.45 | 44.50 | 43.36 | 44.34 | 43.86 | 1.42% | 1,437,182 |
Feb 26, 2025 | 43.79 | 44.04 | 43.52 | 43.72 | 43.25 | -0.16% | 2,205,665 |
Feb 25, 2025 | 43.23 | 44.26 | 43.21 | 43.79 | 43.32 | 1.39% | 2,312,635 |
Feb 24, 2025 | 42.76 | 43.49 | 42.76 | 43.19 | 42.72 | 0.84% | 2,337,602 |
Feb 21, 2025 | 42.95 | 43.24 | 42.45 | 42.83 | 42.37 | -0.42% | 5,240,267 |
Feb 20, 2025 | 42.53 | 43.11 | 42.42 | 43.01 | 42.55 | 0.87% | 1,837,474 |
Feb 19, 2025 | 43.06 | 43.13 | 42.50 | 42.64 | 42.18 | -1.00% | 1,723,317 |
Feb 18, 2025 | 42.99 | 43.10 | 42.54 | 43.07 | 42.61 | 0.28% | 1,388,324 |
Feb 14, 2025 | 43.20 | 43.73 | 42.91 | 42.95 | 42.49 | -0.46% | 1,426,427 |