UDR, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	42.95	43.24	42.45	42.83	42.83	-0.42%	5,240,267
Feb 20, 2025	42.53	43.11	42.42	43.01	43.01	0.87%	1,837,474
Feb 19, 2025	43.06	43.13	42.50	42.64	42.64	-1.00%	1,723,317
Feb 18, 2025	42.99	43.10	42.54	43.07	43.07	0.28%	1,388,324
Feb 14, 2025	43.20	43.73	42.91	42.95	42.95	-0.46%	1,426,427
Feb 13, 2025	42.67	43.18	42.55	43.15	43.15	1.41%	1,514,943
Feb 12, 2025	41.81	42.73	41.73	42.55	42.55	-0.47%	1,313,842
Feb 11, 2025	42.43	42.78	42.25	42.75	42.75	-0.16%	1,326,973
Feb 10, 2025	42.80	42.97	42.04	42.82	42.82	-0.19%	1,927,277
Feb 7, 2025	42.97	43.67	42.83	42.90	42.90	-0.21%	1,807,971
Feb 6, 2025	42.70	43.62	42.70	42.99	42.99	1.82%	2,539,232
Feb 5, 2025	41.96	42.37	41.68	42.22	42.22	1.25%	1,896,075
Feb 4, 2025	41.60	41.74	41.12	41.70	41.70	-0.07%	1,992,246
Feb 3, 2025	41.33	42.00	41.01	41.73	41.73	-0.02%	1,492,182
Jan 31, 2025	41.43	42.08	41.42	41.74	41.74	0.75%	2,865,214
Jan 30, 2025	41.33	41.91	41.18	41.43	41.43	1.57%	1,762,231
Jan 29, 2025	41.29	41.40	40.54	40.79	40.79	-1.21%	1,691,624
Jan 28, 2025	41.57	42.28	41.29	41.29	41.29	-0.94%	1,941,290
Jan 27, 2025	40.79	41.92	40.29	41.68	41.68	2.56%	2,296,538
Jan 24, 2025	40.01	40.77	40.01	40.64	40.64	0.79%	1,714,296
Jan 23, 2025	40.56	40.72	39.98	40.32	40.32	-0.44%	1,773,825
Jan 22, 2025	41.03	41.04	40.45	40.50	40.50	-1.96%	2,427,247
Jan 21, 2025	41.25	41.75	41.08	41.31	41.31	0.27%	1,798,816
Jan 17, 2025	41.48	41.49	41.13	41.20	41.20	-0.46%	1,655,157
Jan 16, 2025	41.21	41.45	40.78	41.39	41.39	0.85%	1,763,569
Jan 15, 2025	42.11	42.16	41.03	41.04	41.04	-0.36%	2,152,343
Jan 14, 2025	41.03	41.36	40.88	41.19	41.19	0.51%	1,467,841
Jan 13, 2025	40.15	41.01	40.06	40.98	40.98	2.22%	1,684,303
Jan 10, 2025	40.40	40.83	39.83	40.09	40.09	-2.74%	2,787,356
Jan 8, 2025	41.20	41.27	40.59	41.22	40.79	0.37%	1,785,607
Jan 7, 2025	41.74	42.04	40.94	41.07	40.64	-1.01%	1,706,890
Jan 6, 2025	43.03	43.03	41.35	41.49	41.06	-3.69%	3,292,854
Jan 3, 2025	42.40	43.08	42.32	43.08	42.63	1.29%	2,073,168
Jan 2, 2025	43.01	43.35	42.34	42.53	42.08	-2.03%	2,188,130
Dec 31, 2024	43.32	43.53	42.87	43.41	42.96	0.79%	1,674,722
Dec 30, 2024	43.21	43.21	42.53	43.07	42.62	-0.78%	1,002,468
Dec 27, 2024	43.54	43.95	43.34	43.41	42.96	-1.07%	929,155
Dec 26, 2024	43.42	44.02	43.42	43.88	43.42	0.50%	1,651,240
Dec 24, 2024	43.47	43.70	43.22	43.66	43.20	0.46%	981,894
Dec 23, 2024	43.09	43.54	42.92	43.46	43.00	-	1,022,766
Dec 20, 2024	42.70	43.84	42.46	43.46	43.00	2.45%	5,497,613
Dec 19, 2024	42.98	43.66	42.33	42.42	41.98	-1.23%	2,489,178
Dec 18, 2024	44.33	44.68	42.94	42.95	42.50	-3.29%	2,554,180
Dec 17, 2024	44.46	44.80	44.27	44.41	43.94	-0.74%	2,078,179
Dec 16, 2024	44.38	45.35	44.37	44.74	44.27	0.61%	1,637,425
Dec 13, 2024	44.57	44.90	44.35	44.47	44.00	-0.78%	1,283,922
Dec 12, 2024	44.29	45.24	44.23	44.82	44.35	1.15%	1,220,105
Dec 11, 2024	44.70	44.76	44.27	44.31	43.85	-0.43%	1,565,230
Dec 10, 2024	45.01	45.14	44.30	44.50	44.03	-0.87%	1,274,014
Dec 9, 2024	44.86	44.96	44.47	44.89	44.42	0.11%	1,476,873
Dec 6, 2024	44.86	45.01	44.68	44.84	44.37	0.25%	1,312,132
Dec 5, 2024	44.74	45.04	44.46	44.73	44.26	-0.58%	1,181,171
Dec 4, 2024	44.75	45.07	44.61	44.99	44.52	0.45%	1,355,497
Dec 3, 2024	45.38	45.43	44.70	44.79	44.32	-1.13%	1,613,597
Dec 2, 2024	45.70	45.70	45.10	45.30	44.83	-1.22%	1,997,965
Nov 29, 2024	46.28	46.44	45.80	45.86	45.38	-1.01%	1,142,399
Nov 27, 2024	46.30	46.62	46.23	46.33	45.84	0.85%	1,185,355
Nov 26, 2024	45.63	46.13	45.40	45.94	45.46	0.81%	2,758,317
Nov 25, 2024	45.33	45.82	45.30	45.57	45.09	1.06%	2,590,609
Nov 22, 2024	44.90	45.26	44.83	45.09	44.62	0.62%	1,536,143
Nov 21, 2024	44.44	45.07	44.23	44.81	44.34	1.06%	1,086,940
Nov 20, 2024	44.29	44.45	43.89	44.34	43.88	-0.36%	1,174,590
Nov 19, 2024	44.21	44.70	43.95	44.50	44.03	0.14%	1,036,968
Nov 18, 2024	44.20	44.62	44.16	44.44	43.97	0.29%	1,598,262
Nov 15, 2024	44.51	44.66	43.98	44.31	43.85	-0.54%	3,211,598
Nov 14, 2024	44.88	44.98	44.52	44.55	44.08	-1.42%	2,199,630
Nov 13, 2024	44.66	45.38	44.53	45.19	44.72	2.08%	2,988,642
Nov 12, 2024	44.53	44.89	44.21	44.27	43.81	-0.83%	2,063,288
Nov 11, 2024	44.43	45.11	44.43	44.64	44.17	0.36%	1,931,255
Nov 8, 2024	43.78	44.68	43.56	44.48	44.01	2.16%	2,318,840
Nov 7, 2024	43.27	43.69	43.02	43.54	43.08	0.62%	3,364,471
Nov 6, 2024	44.14	44.14	42.83	43.27	42.82	0.12%	3,321,501
Nov 5, 2024	41.98	43.22	41.80	43.22	42.77	2.73%	1,855,569
Nov 4, 2024	41.54	42.18	41.38	42.07	41.63	1.86%	3,316,876
Nov 1, 2024	42.01	42.38	41.04	41.30	40.87	-2.11%	2,704,580
Oct 31, 2024	42.55	42.99	41.87	42.19	41.75	-3.12%	4,061,210
Oct 30, 2024	43.57	43.97	43.41	43.55	43.09	-0.14%	3,137,781
Oct 29, 2024	44.01	44.28	43.60	43.61	43.15	-1.11%	1,657,231
Oct 28, 2024	44.15	44.53	44.06	44.10	43.64	0.52%	1,424,187
Oct 25, 2024	44.65	44.77	43.81	43.87	43.41	-1.44%	1,104,378
Oct 24, 2024	44.88	45.03	44.46	44.51	44.04	-0.45%	2,002,884
Oct 23, 2024	44.27	45.07	44.22	44.71	44.24	0.99%	1,612,087
Oct 22, 2024	43.77	44.48	43.73	44.27	43.81	1.10%	1,325,319
Oct 21, 2024	44.52	44.53	43.74	43.79	43.33	-2.19%	1,727,579
Oct 18, 2024	44.52	44.90	44.30	44.77	44.30	1.02%	1,102,469
Oct 17, 2024	44.82	44.93	44.25	44.32	43.86	-1.16%	1,434,231
Oct 16, 2024	44.60	44.95	44.47	44.84	44.37	0.74%	971,587
Oct 15, 2024	44.29	44.94	44.20	44.51	44.04	1.30%	1,956,228
Oct 14, 2024	43.79	44.21	43.50	43.94	43.48	0.50%	3,115,086
Oct 11, 2024	43.70	43.84	43.47	43.72	43.26	0.71%	2,273,740
Oct 10, 2024	43.61	43.93	43.26	43.41	42.96	-1.65%	1,053,895
Oct 9, 2024	44.17	44.25	43.73	44.14	43.25	0.09%	1,153,886
Oct 8, 2024	44.49	44.58	43.76	44.10	43.21	-0.25%	1,434,053
Oct 7, 2024	44.40	44.40	43.88	44.21	43.32	-0.85%	1,580,676
Oct 4, 2024	44.47	44.72	44.02	44.59	43.69	-0.25%	1,342,414
Oct 3, 2024	45.11	45.22	44.48	44.70	43.80	-0.91%	1,670,161
Oct 2, 2024	44.49	45.14	44.40	45.11	44.20	0.47%	2,661,306
Oct 1, 2024	45.51	45.58	44.62	44.90	44.00	-0.97%	2,033,072
Sep 30, 2024	44.76	45.45	44.73	45.34	44.43	0.78%	2,662,383
Sep 27, 2024	45.54	45.69	44.94	44.99	44.09	-0.49%	1,733,313