UDR, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2025	42.00	42.27	41.86	42.00	42.00	-0.54%	1,355,414
May 19, 2025	42.14	42.37	41.91	42.23	42.23	-0.45%	1,601,167
May 16, 2025	41.97	42.45	41.76	42.42	42.42	1.24%	2,270,452
May 15, 2025	41.37	41.90	41.34	41.90	41.90	1.77%	1,901,116
May 14, 2025	41.46	41.49	40.88	41.17	41.17	-1.15%	1,595,137
May 13, 2025	42.46	42.71	41.47	41.65	41.65	-2.16%	2,224,707
May 12, 2025	42.62	42.98	42.29	42.57	42.57	0.66%	1,555,145
May 9, 2025	42.08	42.47	41.80	42.29	42.29	0.62%	1,556,056
May 8, 2025	42.86	42.93	41.86	42.03	42.03	-1.62%	2,901,332
May 7, 2025	42.89	43.12	42.60	42.72	42.72	-0.26%	1,858,289
May 6, 2025	42.74	43.10	42.59	42.83	42.83	-0.46%	1,790,084
May 5, 2025	43.62	43.62	42.88	43.03	43.03	-1.78%	1,825,887
May 2, 2025	43.13	43.92	43.11	43.81	43.81	2.84%	2,128,682
May 1, 2025	41.96	42.88	41.36	42.60	42.60	1.72%	2,776,066
Apr 30, 2025	41.11	41.96	40.54	41.88	41.88	1.55%	3,105,864
Apr 29, 2025	41.42	41.68	41.15	41.24	41.24	-0.87%	2,624,277
Apr 28, 2025	41.29	41.73	41.17	41.60	41.60	0.73%	2,762,863
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