UDR, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	39.06	39.55	38.78	39.09	39.09	0.70%	2,474,146
Sep 4, 2025	38.54	38.89	38.23	38.82	38.82	1.12%	3,624,182
Sep 3, 2025	38.00	38.51	37.99	38.39	38.39	-0.08%	4,846,508
Sep 2, 2025	39.29	39.29	38.20	38.42	38.42	-2.91%	2,315,545
Aug 29, 2025	39.00	39.62	38.98	39.57	39.57	1.46%	2,551,722
Aug 28, 2025	39.01	39.05	38.67	39.00	39.00	0.05%	1,498,060
Aug 27, 2025	38.69	39.03	38.64	38.98	38.98	0.59%	2,194,479
Aug 26, 2025	38.94	39.14	38.74	38.75	38.75	-0.51%	3,131,832
Aug 25, 2025	39.08	39.25	38.65	38.95	38.95	-0.64%	1,491,123
Aug 22, 2025	38.75	39.55	38.75	39.20	39.20	1.66%	2,522,316
Aug 21, 2025	38.54	38.89	38.46	38.56	38.56	-0.67%	1,139,935
Aug 20, 2025	39.04	39.46	38.68	38.82	38.82	-0.13%	1,681,563
Aug 19, 2025	38.31	38.89	38.16	38.87	38.87	1.99%	1,332,180
Aug 18, 2025	38.64	38.70	38.08	38.11	38.11	-1.04%	1,754,681
Aug 15, 2025	38.07	38.56	38.00	38.51	38.51	1.16%	2,043,363
Aug 14, 2025	38.12	38.27	37.88	38.07	38.07	-1.12%	1,417,450
Aug 13, 2025	37.87	38.55	37.77	38.50	38.50	1.77%	1,684,059
Aug 12, 2025	37.54	37.87	37.40	37.83	37.83	0.88%	1,348,299
Aug 11, 2025	37.94	38.15	37.49	37.50	37.50	-1.55%	1,675,616
Aug 8, 2025	38.95	39.00	38.05	38.09	38.09	-1.80%	1,680,038
Aug 7, 2025	38.52	39.03	38.39	38.79	38.79	1.20%	2,133,364
Aug 6, 2025	38.64	38.79	38.22	38.33	38.33	-0.57%	2,054,093
Aug 5, 2025	38.20	38.82	37.86	38.55	38.55	1.53%	2,775,770
Aug 4, 2025	38.69	38.88	37.91	37.97	37.97	-1.81%	2,941,909
Aug 1, 2025	39.71	39.85	38.28	38.67	38.67	-1.58%	4,145,087
Jul 31, 2025	40.59	40.81	39.03	39.29	39.29	-1.26%	6,238,487
Jul 30, 2025	40.57	40.61	39.15	39.79	39.79	-2.00%	5,785,232
Jul 29, 2025	40.15	40.64	39.87	40.60	40.60	1.75%	2,292,176
Jul 28, 2025	40.08	40.47	39.86	39.90	39.90	-1.26%	1,566,629
Jul 25, 2025	40.51	40.58	40.20	40.41	40.41	-0.25%	1,398,246
Jul 24, 2025	40.98	41.00	40.48	40.51	40.51	-1.22%	2,019,528
Jul 23, 2025	41.30	41.44	40.87	41.01	41.01	-0.87%	1,775,494
Jul 22, 2025	40.79	41.44	40.51	41.37	41.37	1.90%	1,800,730
Jul 21, 2025	40.91	41.08	40.40	40.60	40.60	-0.32%	2,487,237
Jul 18, 2025	40.65	41.03	40.63	40.73	40.73	0.22%	1,895,033
Jul 17, 2025	40.68	41.01	40.47	40.64	40.64	-0.07%	1,808,667
Jul 16, 2025	40.08	40.75	40.08	40.67	40.67	1.73%	1,893,765
Jul 15, 2025	40.26	40.42	39.58	39.98	39.98	-0.94%	2,251,618
Jul 14, 2025	40.42	40.76	40.26	40.36	40.36	-0.10%	1,297,337
Jul 11, 2025	40.00	40.58	39.91	40.40	40.40	-0.22%	1,193,922
Jul 10, 2025	40.34	40.77	40.17	40.49	40.49	-0.56%	2,028,048
Jul 9, 2025	40.90	41.15	40.71	40.72	40.29	-0.59%	1,570,295
Jul 8, 2025	40.55	41.25	40.55	40.96	40.53	0.10%	1,564,200
Jul 7, 2025	40.88	41.60	40.68	40.92	40.49	0.29%	2,518,987
Jul 3, 2025	40.57	41.06	40.43	40.80	40.37	0.57%	1,157,828
Jul 2, 2025	40.78	40.93	40.00	40.57	40.14	-0.71%	1,922,160
Jul 1, 2025	40.80	41.37	40.29	40.86	40.43	0.07%	1,868,922
Jun 30, 2025	40.60	40.85	40.01	40.83	40.40	0.29%	2,633,264
Jun 27, 2025	41.13	41.18	40.51	40.71	40.28	-0.27%	2,793,222
Jun 26, 2025	40.33	40.88	40.16	40.82	40.39	1.77%	2,274,988