UDR, Inc. (UDR)
NYSE: UDR · Real-Time Price · USD
41.65
+0.35 (0.85%)
Apr 28, 2025, 4:00 PM EDT - Market closed

UDR, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202541.2941.7341.1741.6041.600.73%2,751,252
Apr 25, 202541.4741.5441.1241.3041.30-0.65%1,557,881
Apr 24, 202541.7341.9141.3841.5741.57-0.55%2,260,773
Apr 23, 202542.0042.4541.6141.8041.800.63%1,705,760
Apr 22, 202541.3041.7441.0341.5441.541.96%2,993,314
Apr 21, 202540.8441.2440.2240.7440.74-1.33%1,499,714
Apr 17, 202541.2241.8141.1441.2941.291.03%2,197,554
Apr 16, 202541.0641.7840.6240.8740.87-0.49%3,851,798
Apr 15, 202540.9241.2440.6841.0741.070.69%2,842,131
Apr 14, 202540.0141.0239.7640.7940.793.37%2,048,028
Apr 11, 202539.0139.6738.1839.4639.460.13%2,963,546
Apr 10, 202540.2940.8138.5939.4139.41-4.04%2,937,065
Apr 9, 202537.2341.3536.6141.0740.637.82%3,632,327
Apr 8, 202540.1840.2237.4438.0937.68-2.78%3,417,150
Apr 7, 202539.5040.8938.3239.1838.76-3.12%4,472,648
Apr 4, 202542.9843.2940.4140.4440.00-7.46%4,180,867
Apr 3, 202544.9345.5643.5043.7043.23-3.66%3,994,164
Apr 2, 202545.1745.5344.8345.3644.870.42%1,557,371
Apr 1, 202545.1945.5244.4245.1744.68-1,588,631
Mar 31, 202544.8345.4244.8345.1744.681.41%1,932,486
Mar 28, 202544.5744.6743.9744.5444.060.75%1,487,163
Mar 27, 202544.5044.9444.0844.2143.73-0.32%1,467,650
Mar 26, 202544.3544.4844.0044.3543.870.61%1,136,594
Mar 25, 202544.3944.6643.7544.0843.60-0.52%1,733,958
Mar 24, 202543.5344.4043.4944.3143.832.19%2,081,836
Mar 21, 202543.5143.7243.1043.3642.89-0.64%3,840,995
Mar 20, 202543.6743.8843.1443.6443.170.16%1,746,898
Mar 19, 202543.4443.8743.1143.5743.100.35%1,939,344
Mar 18, 202543.8044.1143.0643.4242.95-1.05%2,270,630
Mar 17, 202543.2644.1143.2043.8843.411.34%1,626,918
Mar 14, 202542.7143.3142.5843.3042.831.76%1,725,362
Mar 13, 202542.8743.3442.4342.5542.09-0.98%1,378,309
Mar 12, 202543.6243.9442.9142.9742.51-1.85%1,539,087
Mar 11, 202544.3844.5443.3743.7843.31-1.11%2,231,410
Mar 10, 202544.1845.7344.1844.2743.79-0.47%2,622,719
Mar 7, 202544.4044.8444.1344.4844.000.59%1,793,139
Mar 6, 202544.8244.8343.7544.2243.74-2.12%1,703,509
Mar 5, 202544.8245.6544.6445.1844.69-0.46%3,171,824
Mar 4, 202546.3146.4745.3945.3944.90-1.41%3,475,840
Mar 3, 202545.2146.1045.0946.0445.541.90%2,105,083
Feb 28, 202544.7745.2144.6145.1844.691.89%3,330,378
Feb 27, 202543.4544.5043.3644.3443.861.42%1,437,182
Feb 26, 202543.7944.0443.5243.7243.25-0.16%2,205,665
Feb 25, 202543.2344.2643.2143.7943.321.39%2,312,635
Feb 24, 202542.7643.4942.7643.1942.720.84%2,337,602
Feb 21, 202542.9543.2442.4542.8342.37-0.42%5,240,267
Feb 20, 202542.5343.1142.4243.0142.550.87%1,837,474
Feb 19, 202543.0643.1342.5042.6442.18-1.00%1,723,317
Feb 18, 202542.9943.1042.5443.0742.610.28%1,388,324
Feb 14, 202543.2043.7342.9142.9542.49-0.46%1,426,427