UDR, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	35.75	36.18	35.69	35.70	35.70	-0.39%	4,359,064
Oct 23, 2026	36.40	36.40	35.60	35.84	35.84	-0.94%	6,640,474
Oct 22, 2026	35.06	36.42	35.04	36.18	36.18	3.25%	5,784,538
Oct 21, 2026	34.58	35.48	34.54	35.04	35.04	1.83%	7,892,600
Oct 20, 2026	33.93	34.52	33.90	34.41	34.41	1.68%	3,748,830
Oct 19, 2026	34.02	34.06	33.77	33.84	33.84	-0.81%	3,163,133
Oct 16, 2026	34.38	34.53	34.02	34.26	34.12	0.15%	3,054,624
Oct 15, 2026	34.55	34.56	34.10	34.21	34.07	0.74%	3,892,986
Oct 14, 2026	34.00	34.09	33.68	33.96	33.82	-0.15%	3,347,931
Oct 13, 2026	34.44	34.44	33.70	34.01	33.87	-0.03%	2,607,842
Oct 12, 2026	34.08	34.12	33.57	34.02	33.88	-0.29%	4,713,020
Oct 9, 2026	33.78	34.30	33.61	34.12	33.98	1.64%	4,290,130
Oct 8, 2026	33.39	33.70	33.14	33.57	33.43	0.75%	4,745,141
Oct 7, 2026	33.98	33.98	33.32	33.32	33.18	-1.74%	3,323,648
Oct 6, 2026	33.90	34.30	33.79	33.91	33.77	0.21%	4,451,712
Oct 5, 2026	33.21	33.86	33.10	33.84	33.70	1.71%	3,628,116
Oct 2, 2026	33.86	33.94	33.22	33.27	33.13	-1.22%	3,133,992
Oct 1, 2026	33.52	33.72	33.22	33.68	33.54	0.39%	3,959,478
Sep 30, 2026	34.14	34.27	33.53	33.55	33.41	-1.18%	4,084,000
Sep 29, 2026	33.84	34.15	33.60	33.95	33.81	0.35%	3,096,435
Sep 28, 2026	33.95	34.00	33.54	33.83	33.69	-0.03%	3,989,188
Sep 25, 2026	33.58	33.94	33.35	33.84	33.70	0.86%	3,649,383
Sep 24, 2026	33.87	34.02	33.40	33.55	33.41	-0.71%	3,986,140
Sep 23, 2026	33.95	34.10	33.63	33.79	33.65	-0.91%	5,232,343
Sep 22, 2026	34.06	34.42	33.82	34.10	33.96	0.62%	4,255,580
Sep 21, 2026	33.97	34.01	33.68	33.89	33.75	-0.03%	3,541,317
Sep 18, 2026	34.15	34.23	33.87	33.90	33.76	-0.91%	6,980,255
Sep 17, 2026	34.58	34.70	34.18	34.21	34.07	-0.55%	4,148,489
Sep 16, 2026	34.91	35.14	34.32	34.40	34.25	-1.46%	4,168,693
Sep 15, 2026	35.15	35.25	34.85	34.91	34.76	-0.89%	6,360,572
Sep 14, 2026	35.20	35.44	34.87	35.37	35.08	0.71%	3,389,068
Sep 11, 2026	35.31	35.45	35.00	35.12	34.83	-0.06%	3,404,565
Sep 10, 2026	35.56	35.65	34.83	35.14	34.85	-0.73%	4,873,895
Sep 9, 2026	36.20	36.26	35.33	35.40	35.11	-1.97%	7,836,531
Sep 8, 2026	36.25	36.51	36.01	36.11	35.81	-0.74%	4,310,061
Sep 4, 2026	36.13	36.67	36.13	36.38	36.08	0.03%	2,311,328
Sep 3, 2026	36.82	36.96	36.33	36.37	36.07	-0.60%	2,743,845
Sep 2, 2026	37.01	37.15	36.37	36.59	36.29	-0.76%	2,329,269
Sep 1, 2026	36.90	37.18	36.64	36.87	36.56	-0.22%	2,279,141
Aug 31, 2026	36.97	37.06	36.72	36.95	36.64	-0.46%	2,415,864
Aug 28, 2026	37.25	37.30	37.02	37.12	36.81	0.11%	1,935,767
Aug 27, 2026	37.73	37.86	37.08	37.08	36.77	-2.24%	3,012,329
Aug 26, 2026	38.26	38.27	37.92	37.93	37.61	-0.63%	3,824,222
Aug 25, 2026	38.37	38.45	38.04	38.17	37.85	-0.57%	2,394,477
Aug 24, 2026	37.96	38.59	37.88	38.39	38.07	1.64%	2,727,570
Aug 21, 2026	37.79	37.93	37.54	37.77	37.46	0.21%	3,155,492
Aug 20, 2026	37.56	37.97	37.39	37.69	37.38	0.48%	2,052,286
Aug 19, 2026	37.37	37.80	37.15	37.51	37.20	1.13%	3,358,505
Aug 18, 2026	37.62	37.63	37.09	37.09	36.78	-0.40%	3,875,596
Aug 17, 2026	37.73	37.73	37.09	37.24	36.93	-1.47%	2,260,533