UDR, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2025	36.81	36.85	36.27	36.40	36.40	-1.41%	3,154,947
Oct 1, 2025	37.15	37.33	36.76	36.92	36.92	-0.91%	2,308,032
Sep 30, 2025	36.95	37.35	36.74	37.26	37.26	0.87%	2,762,039
Sep 29, 2025	36.94	37.28	36.71	36.94	36.94	-0.65%	3,331,988
Sep 26, 2025	36.84	37.25	36.79	37.18	37.18	1.28%	2,195,573
Sep 25, 2025	37.02	37.18	36.64	36.71	36.71	-0.97%	2,292,012
Sep 24, 2025	37.55	37.55	36.93	37.07	37.07	-1.17%	1,970,074
Sep 23, 2025	37.46	37.60	37.21	37.51	37.51	0.32%	1,704,235
Sep 22, 2025	37.47	37.51	37.02	37.39	37.39	-0.45%	1,936,903
Sep 19, 2025	37.34	37.86	37.28	37.56	37.56	0.72%	4,504,360
Sep 18, 2025	37.32	37.67	37.12	37.29	37.29	-0.05%	1,691,642
Sep 17, 2025	37.30	38.06	37.22	37.31	37.31	-	2,179,282
Sep 16, 2025	37.77	38.08	37.27	37.31	37.31	-1.19%	2,588,739
Sep 15, 2025	38.41	38.52	37.72	37.76	37.76	-1.59%	2,600,963
Sep 12, 2025	38.94	39.09	38.17	38.37	38.37	-1.41%	1,777,704
Sep 11, 2025	38.12	38.99	38.09	38.92	38.92	1.91%	2,011,739
Sep 10, 2025	38.86	39.20	38.06	38.19	38.19	-2.03%	2,828,550
Sep 9, 2025	38.62	39.05	38.59	38.98	38.98	0.59%	2,285,013
Sep 8, 2025	38.77	38.83	38.48	38.75	38.75	-0.87%	2,354,132
Sep 5, 2025	39.06	39.55	38.78	39.09	39.09	0.70%	2,475,321
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