UDR, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	36.36	36.55	36.23	36.51	36.51	0.22%	1,556,539
Dec 24, 2025	36.41	36.60	36.07	36.43	36.43	1.05%	2,780,250
Dec 23, 2025	36.15	36.15	35.57	36.05	36.05	-0.17%	3,099,559
Dec 22, 2025	35.49	36.24	35.35	36.11	36.11	1.29%	2,801,200
Dec 19, 2025	36.14	36.14	35.64	35.65	35.65	-1.30%	5,612,917
Dec 18, 2025	36.20	36.46	36.07	36.12	36.12	-0.80%	2,441,925
Dec 17, 2025	35.58	36.56	35.52	36.41	36.41	2.68%	3,638,147
Dec 16, 2025	35.91	36.05	35.21	35.46	35.46	-0.92%	2,423,187
Dec 15, 2025	35.77	35.85	35.53	35.79	35.79	0.73%	1,650,603
Dec 12, 2025	35.78	35.92	35.42	35.53	35.53	-0.25%	1,823,993
Dec 11, 2025	35.39	35.72	35.23	35.62	35.62	1.14%	2,124,587
Dec 10, 2025	34.95	35.43	34.95	35.22	35.22	0.92%	2,772,201
Dec 9, 2025	35.09	35.31	34.76	34.90	34.90	0.03%	2,704,605
Dec 8, 2025	35.10	35.26	34.66	34.89	34.89	-0.88%	3,375,335
Dec 5, 2025	35.04	35.38	34.91	35.20	35.20	-0.06%	2,071,872
Dec 4, 2025	35.62	35.98	35.14	35.22	35.22	-1.48%	2,454,224
Dec 3, 2025	36.31	36.52	35.59	35.75	35.75	-1.49%	2,765,095
Dec 2, 2025	36.12	36.32	35.88	36.29	36.29	0.55%	3,031,340
Dec 1, 2025	36.01	36.57	35.95	36.09	36.09	-0.91%	2,640,622
Nov 28, 2025	36.01	36.55	36.01	36.42	36.42	0.91%	1,458,045
Nov 26, 2025	35.89	36.31	35.88	36.09	36.09	0.03%	2,253,329
Nov 25, 2025	35.84	36.23	35.64	36.08	36.08	1.26%	2,454,157
Nov 24, 2025	35.58	35.89	35.28	35.63	35.63	0.11%	3,774,295
Nov 21, 2025	34.87	35.69	34.68	35.59	35.59	2.62%	2,729,012
Nov 20, 2025	34.77	35.20	34.65	34.68	34.68	0.38%	2,436,920
Nov 19, 2025	34.53	34.63	34.21	34.55	34.55	0.23%	1,739,827
Nov 18, 2025	34.59	34.73	34.36	34.47	34.47	-0.03%	2,003,189
Nov 17, 2025	34.73	34.86	34.25	34.48	34.48	-0.58%	2,430,822
Nov 14, 2025	34.84	34.89	34.34	34.68	34.68	0.46%	2,687,597
Nov 13, 2025	34.78	34.86	34.34	34.52	34.52	-0.95%	4,342,443
Nov 12, 2025	34.84	35.20	34.72	34.85	34.85	-0.60%	3,030,855
Nov 11, 2025	34.67	35.13	34.57	35.06	35.06	1.42%	2,049,706
Nov 10, 2025	34.29	34.66	34.02	34.57	34.57	0.29%	3,607,557
Nov 7, 2025	34.03	34.50	33.84	34.47	34.47	2.07%	2,808,205
Nov 6, 2025	34.25	34.50	33.74	33.77	33.77	-1.75%	3,119,506
Nov 5, 2025	34.46	34.53	34.01	34.37	34.37	0.29%	2,987,638
Nov 4, 2025	33.71	34.34	33.51	34.27	34.27	1.42%	3,074,234
Nov 3, 2025	33.21	33.84	32.94	33.79	33.79	0.30%	3,238,146
Oct 31, 2025	33.40	34.34	33.40	33.69	33.69	0.18%	3,984,673
Oct 30, 2025	34.19	34.19	33.42	33.63	33.63	0.21%	4,435,777
Oct 29, 2025	34.60	34.67	33.52	33.56	33.56	-4.22%	4,753,436
Oct 28, 2025	35.90	35.93	34.95	35.04	35.04	-2.69%	2,595,090
Oct 27, 2025	36.07	36.17	35.76	36.01	36.01	-0.63%	3,393,514
Oct 24, 2025	36.31	36.51	36.13	36.24	36.24	-0.19%	3,734,371
Oct 23, 2025	36.58	36.66	36.10	36.31	36.31	-0.79%	2,830,712
Oct 22, 2025	36.67	37.04	36.34	36.60	36.60	0.03%	3,663,433
Oct 21, 2025	36.30	36.88	36.17	36.59	36.59	0.91%	2,932,422
Oct 20, 2025	36.25	36.64	36.09	36.26	36.26	0.47%	1,796,569
Oct 17, 2025	35.68	36.17	35.62	36.09	36.09	0.50%	1,996,810
Oct 16, 2025	36.30	36.34	35.81	35.91	35.91	-0.86%	2,007,161