UDR, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	34.27	35.35	34.21	35.28	35.28	3.01%	3,710,416
Apr 16, 2026	34.80	35.10	33.97	34.25	34.25	-1.75%	3,907,871
Apr 15, 2026	34.66	34.99	34.65	34.86	34.86	-0.74%	5,022,440
Apr 14, 2026	34.75	35.22	34.61	35.12	34.69	1.06%	3,104,038
Apr 13, 2026	35.01	35.09	34.50	34.75	34.32	-1.03%	3,479,470
Apr 10, 2026	34.94	35.45	34.89	35.11	34.68	0.72%	3,509,041
Apr 9, 2026	34.81	35.27	34.81	34.86	34.43	-0.46%	2,643,080
Apr 8, 2026	35.18	35.29	34.90	35.02	34.59	0.89%	2,694,435
Apr 7, 2026	34.75	35.23	34.64	34.71	34.28	-0.20%	2,612,019
Apr 6, 2026	34.48	35.00	34.43	34.78	34.35	0.40%	2,928,457
Apr 2, 2026	34.07	34.74	34.00	34.64	34.21	1.17%	2,554,709
Apr 1, 2026	33.63	34.27	33.63	34.24	33.82	1.36%	3,188,152
Mar 31, 2026	34.01	34.15	33.53	33.78	33.36	0.36%	5,875,293
Mar 30, 2026	33.85	34.29	33.48	33.66	33.24	0.24%	3,345,885
Mar 27, 2026	34.02	34.08	33.52	33.58	33.16	-1.44%	3,066,947
Mar 26, 2026	33.87	34.33	33.87	34.07	33.65	0.41%	3,088,147
Mar 25, 2026	34.31	34.45	33.83	33.93	33.51	-0.53%	2,843,484
Mar 24, 2026	34.02	34.52	33.90	34.11	33.69	-0.44%	3,376,556
Mar 23, 2026	34.75	34.90	34.25	34.26	33.84	0.44%	4,518,933
Mar 20, 2026	35.20	35.25	33.94	34.11	33.69	-3.21%	7,878,248
Mar 19, 2026	35.58	35.58	35.07	35.24	34.80	-0.28%	3,524,164
Mar 18, 2026	35.60	35.68	35.10	35.34	34.90	-1.31%	3,506,294
Mar 17, 2026	35.90	36.05	35.69	35.81	35.37	0.51%	1,933,717
Mar 16, 2026	35.73	36.05	35.56	35.63	35.19	0.62%	2,244,481
Mar 13, 2026	36.55	36.62	35.28	35.41	34.97	-1.75%	2,858,544
Mar 12, 2026	35.75	36.55	35.68	36.04	35.59	-0.06%	3,424,279
Mar 11, 2026	37.17	37.17	35.65	36.06	35.61	-1.96%	3,790,847
Mar 10, 2026	37.00	37.36	36.42	36.78	36.32	-1.16%	3,520,800
Mar 9, 2026	36.91	37.38	36.46	37.21	36.75	-0.11%	3,590,361
Mar 6, 2026	36.89	37.37	36.83	37.25	36.79	-1.11%	2,675,221
Mar 5, 2026	37.30	37.76	37.19	37.67	37.20	-0.21%	3,007,063
Mar 4, 2026	37.30	37.84	37.13	37.75	37.28	0.77%	2,900,483
Mar 3, 2026	37.00	37.72	36.53	37.46	37.00	0.03%	3,367,385
Mar 2, 2026	37.47	37.76	37.23	37.45	36.99	-0.13%	2,853,639
Feb 27, 2026	37.84	38.00	37.04	37.50	37.04	-1.55%	3,852,770
Feb 26, 2026	37.78	38.33	37.67	38.09	37.62	1.11%	2,815,206
Feb 25, 2026	37.53	37.72	37.40	37.67	37.20	0.35%	3,241,782
Feb 24, 2026	37.26	37.64	37.13	37.54	37.08	0.45%	2,645,090
Feb 23, 2026	37.39	37.84	36.91	37.37	36.91	0.54%	4,183,726
Feb 20, 2026	37.84	37.86	37.04	37.17	36.71	-1.48%	3,945,760
Feb 19, 2026	38.02	38.40	37.46	37.73	37.26	-1.36%	2,975,923
Feb 18, 2026	38.07	38.34	37.91	38.25	37.78	0.66%	2,920,572
Feb 17, 2026	38.30	38.64	37.63	38.00	37.53	-0.24%	6,410,411
Feb 13, 2026	38.33	38.60	37.87	38.09	37.62	-0.21%	4,334,775
Feb 12, 2026	40.17	40.17	37.82	38.17	37.70	-4.02%	6,560,824
Feb 11, 2026	40.00	40.16	38.91	39.77	39.28	0.99%	7,055,605
Feb 10, 2026	38.25	39.63	37.74	39.38	38.89	4.32%	6,586,478
Feb 9, 2026	37.61	38.04	37.25	37.75	37.28	0.53%	5,193,231
Feb 6, 2026	37.21	37.78	37.14	37.55	37.08	1.13%	4,455,649
Feb 5, 2026	37.57	37.69	36.87	37.13	36.67	-1.28%	5,765,891