UDR, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 25, 2025	40.70	40.73	40.01	40.11	39.69	-2.12%	2,348,938
Jun 24, 2025	41.40	41.46	40.76	40.98	40.55	-0.99%	3,817,669
Jun 23, 2025	41.17	41.58	40.75	41.39	40.96	0.85%	2,725,388
Jun 20, 2025	41.24	41.49	40.93	41.04	40.61	-0.19%	4,073,092
Jun 18, 2025	41.00	41.50	40.85	41.12	40.69	0.34%	2,586,654
Jun 17, 2025	40.89	41.16	40.72	40.98	40.55	-0.44%	2,762,701
Jun 16, 2025	41.42	41.63	41.05	41.16	40.73	-0.17%	1,682,656
Jun 13, 2025	41.54	41.81	40.85	41.23	40.80	-1.69%	2,075,257
Jun 12, 2025	41.58	41.96	41.41	41.94	41.50	0.89%	1,283,217
Jun 11, 2025	41.95	42.10	41.33	41.57	41.13	-0.91%	1,254,964
Jun 10, 2025	41.68	42.22	41.46	41.95	41.51	1.13%	1,627,204
Jun 9, 2025	41.05	41.76	40.67	41.48	41.04	1.00%	1,953,772
Jun 6, 2025	41.12	41.51	40.64	41.07	40.64	0.22%	2,167,229
Jun 5, 2025	41.13	41.24	40.76	40.98	40.55	-0.36%	3,626,395
Jun 4, 2025	41.01	41.27	40.76	41.13	40.70	0.10%	1,874,557
Jun 3, 2025	41.19	41.31	40.43	41.09	40.66	-0.77%	2,333,278
Jun 2, 2025	41.07	41.52	40.75	41.41	40.98	-0.05%	1,582,382
May 30, 2025	41.20	41.47	40.95	41.43	41.00	0.27%	3,463,323
May 29, 2025	40.74	41.35	40.60	41.32	40.89	1.55%	3,259,910
May 28, 2025	40.16	40.75	39.98	40.69	40.26	1.62%	3,220,815
May 27, 2025	39.93	40.20	39.40	40.04	39.62	1.44%	2,903,459
May 23, 2025	39.98	40.17	39.25	39.47	39.06	-1.57%	2,890,754
May 22, 2025	40.69	40.98	40.03	40.10	39.68	-1.35%	1,715,635
May 21, 2025	41.77	41.88	40.55	40.65	40.22	-3.21%	1,680,256
May 20, 2025	42.00	42.27	41.86	42.00	41.56	-0.54%	1,365,438
May 19, 2025	42.14	42.37	41.91	42.23	41.79	-0.45%	1,601,167
May 16, 2025	41.97	42.45	41.76	42.42	41.97	1.24%	2,270,452
May 15, 2025	41.37	41.90	41.34	41.90	41.46	1.77%	1,901,116
May 14, 2025	41.46	41.49	40.88	41.17	40.74	-1.15%	1,595,137
May 13, 2025	42.46	42.71	41.47	41.65	41.21	-2.16%	2,224,707
May 12, 2025	42.62	42.98	42.29	42.57	42.12	0.66%	1,555,145
May 9, 2025	42.08	42.47	41.80	42.29	41.85	0.62%	1,556,056
May 8, 2025	42.86	42.93	41.86	42.03	41.59	-1.62%	2,901,332
May 7, 2025	42.89	43.12	42.60	42.72	42.27	-0.26%	1,858,289