UDR, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	38.17	38.27	37.94	37.96	-	-0.55%	3,138,847
Aug 25, 2026	38.37	38.45	38.04	38.17	38.17	-0.57%	2,339,475
Aug 24, 2026	37.96	38.59	37.88	38.39	38.39	1.64%	2,727,570
Aug 21, 2026	37.79	37.93	37.54	37.77	37.77	0.21%	3,154,882
Aug 20, 2026	37.56	37.97	37.39	37.69	37.69	0.48%	2,051,003
Aug 19, 2026	37.37	37.80	37.15	37.51	37.51	1.13%	3,108,535
Aug 18, 2026	37.62	37.63	37.09	37.09	37.09	-0.40%	3,828,324
Aug 17, 2026	37.73	37.73	37.09	37.24	37.24	-1.47%	2,134,051
Aug 14, 2026	37.94	38.17	37.81	37.94	37.80	-	1,692,979
Aug 13, 2026	37.42	38.07	37.38	37.94	37.80	1.91%	2,827,743
Aug 12, 2026	37.28	37.53	37.04	37.23	37.09	-0.19%	2,059,494
Aug 11, 2026	37.52	37.67	37.26	37.30	37.16	-0.96%	1,819,555
Aug 10, 2026	38.30	38.30	37.50	37.66	37.52	-1.95%	2,056,973
Aug 7, 2026	38.08	38.61	37.84	38.41	38.26	0.71%	2,607,309
Aug 6, 2026	38.83	38.87	37.96	38.14	37.99	-0.99%	3,033,286
Aug 5, 2026	38.66	38.85	38.33	38.52	38.37	-0.08%	3,411,570
Aug 4, 2026	38.12	38.62	38.08	38.55	38.40	-0.36%	3,858,109
Aug 3, 2026	38.29	38.77	38.10	38.69	38.54	1.39%	4,591,666
Jul 31, 2026	38.06	38.20	37.64	38.16	38.01	-0.37%	7,410,583
Jul 30, 2026	39.39	39.48	38.05	38.30	38.15	-3.58%	4,020,804
Jul 29, 2026	39.23	39.75	38.85	39.72	39.57	1.85%	4,246,254
Jul 28, 2026	38.48	39.73	38.48	39.00	38.85	-0.69%	6,993,434
Jul 27, 2026	39.41	39.64	39.17	39.27	39.12	-0.81%	5,391,433
Jul 24, 2026	39.26	39.77	39.26	39.59	39.44	0.28%	2,231,019
Jul 23, 2026	39.49	39.91	39.31	39.48	39.33	-0.15%	2,101,131
Jul 22, 2026	39.63	39.69	39.27	39.54	39.39	-0.08%	1,986,306
Jul 21, 2026	39.98	40.13	39.40	39.57	39.42	-0.43%	2,176,053
Jul 20, 2026	39.76	39.96	39.53	39.74	39.59	-0.05%	2,680,162
Jul 17, 2026	40.66	40.82	39.44	39.76	39.61	-1.65%	3,249,043
Jul 16, 2026	39.50	40.70	39.50	40.57	40.27	2.81%	3,005,631
Jul 15, 2026	40.26	40.27	39.41	39.46	39.17	-1.28%	2,398,827
Jul 14, 2026	40.50	40.50	39.85	39.97	39.67	-0.52%	2,908,395
Jul 13, 2026	39.89	40.46	39.81	40.18	39.88	1.13%	2,565,118
Jul 10, 2026	39.89	40.09	39.57	39.73	39.44	0.10%	2,181,077
Jul 9, 2026	39.96	40.08	39.51	39.69	39.40	-0.35%	2,453,327
Jul 8, 2026	40.97	41.09	39.82	39.83	39.54	-3.42%	3,107,938
Jul 7, 2026	41.31	42.00	41.21	41.24	40.94	0.68%	2,392,910
Jul 6, 2026	40.94	41.03	40.67	40.96	40.66	-0.32%	2,286,645
Jul 2, 2026	40.81	41.12	40.41	41.09	40.79	1.16%	2,162,932
Jul 1, 2026	40.06	41.09	40.06	40.62	40.32	1.75%	3,251,249
Jun 30, 2026	39.67	40.28	39.57	39.92	39.63	-0.52%	3,982,640
Jun 29, 2026	39.82	40.16	39.77	40.13	39.83	0.38%	3,442,473
Jun 26, 2026	39.33	40.03	39.33	39.98	39.68	2.25%	5,357,916
Jun 25, 2026	38.52	39.27	38.52	39.10	38.81	1.85%	3,715,994
Jun 24, 2026	38.66	38.73	38.19	38.39	38.11	0.29%	5,072,050
Jun 23, 2026	37.95	38.45	37.86	38.28	38.00	1.43%	4,709,711
Jun 22, 2026	37.54	37.74	37.14	37.74	37.46	0.48%	3,748,756
Jun 18, 2026	38.19	38.19	37.39	37.56	37.28	-0.24%	7,493,816
Jun 17, 2026	38.53	38.73	37.44	37.65	37.37	-2.49%	4,862,168
Jun 16, 2026	38.51	39.14	38.35	38.61	38.32	-0.75%	4,242,914