UDR, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	33.90	34.30	33.79	33.91	33.91	0.21%	4,451,708
Oct 5, 2026	33.21	33.86	33.10	33.84	33.84	1.71%	3,627,216
Oct 2, 2026	33.86	33.94	33.22	33.27	33.27	-1.22%	3,123,736
Oct 1, 2026	33.52	33.72	33.22	33.68	33.68	0.39%	3,959,090
Sep 30, 2026	34.14	34.27	33.53	33.55	33.55	-1.18%	4,083,832
Sep 29, 2026	33.84	34.15	33.60	33.95	33.95	0.35%	3,047,812
Sep 28, 2026	33.95	34.00	33.54	33.83	33.83	-0.03%	3,988,400
Sep 25, 2026	33.58	33.94	33.35	33.84	33.84	0.86%	3,646,961
Sep 24, 2026	33.87	34.02	33.40	33.55	33.55	-0.71%	3,986,129
Sep 23, 2026	33.95	34.10	33.63	33.79	33.79	-0.91%	5,137,342
Sep 22, 2026	34.06	34.42	33.82	34.10	34.10	0.62%	3,978,091
Sep 21, 2026	33.97	34.01	33.68	33.89	33.89	-0.03%	3,368,379
Sep 18, 2026	34.15	34.23	33.87	33.90	33.90	-0.91%	6,230,049
Sep 17, 2026	34.58	34.70	34.18	34.21	34.21	-0.55%	3,832,245
Sep 16, 2026	34.91	35.14	34.32	34.40	34.40	-1.46%	4,072,959
Sep 15, 2026	35.15	35.25	34.85	34.91	34.91	-0.89%	5,998,237
Sep 14, 2026	35.20	35.44	34.87	35.37	35.23	0.71%	3,387,086
Sep 11, 2026	35.31	35.45	35.00	35.12	34.98	-0.06%	3,404,565
Sep 10, 2026	35.56	35.65	34.83	35.14	35.00	-0.73%	4,873,895
Sep 9, 2026	36.20	36.26	35.33	35.40	35.25	-1.97%	7,836,531
Sep 8, 2026	36.25	36.51	36.01	36.11	35.96	-0.74%	4,310,061
Sep 4, 2026	36.13	36.67	36.13	36.38	36.23	0.03%	2,311,328
Sep 3, 2026	36.82	36.96	36.33	36.37	36.22	-0.60%	2,743,845
Sep 2, 2026	37.01	37.15	36.37	36.59	36.44	-0.76%	2,329,269
Sep 1, 2026	36.90	37.18	36.64	36.87	36.72	-0.22%	2,279,141
Aug 31, 2026	36.97	37.06	36.72	36.95	36.80	-0.46%	2,415,864
Aug 28, 2026	37.25	37.30	37.02	37.12	36.97	0.11%	1,935,767
Aug 27, 2026	37.73	37.86	37.08	37.08	36.93	-2.24%	3,012,329
Aug 26, 2026	38.26	38.27	37.92	37.93	37.77	-0.63%	3,824,222
Aug 25, 2026	38.37	38.45	38.04	38.17	38.01	-0.57%	2,394,477
Aug 24, 2026	37.96	38.59	37.88	38.39	38.23	1.64%	2,727,570
Aug 21, 2026	37.79	37.93	37.54	37.77	37.62	0.21%	3,155,492
Aug 20, 2026	37.56	37.97	37.39	37.69	37.54	0.48%	2,052,286
Aug 19, 2026	37.37	37.80	37.15	37.51	37.36	1.13%	3,358,505
Aug 18, 2026	37.62	37.63	37.09	37.09	36.94	-0.40%	3,875,596
Aug 17, 2026	37.73	37.73	37.09	37.24	37.09	-1.47%	2,260,533
Aug 14, 2026	37.94	38.17	37.81	37.94	37.64	-	1,692,979
Aug 13, 2026	37.42	38.07	37.38	37.94	37.64	1.91%	2,827,743
Aug 12, 2026	37.28	37.53	37.04	37.23	36.94	-0.19%	2,059,494
Aug 11, 2026	37.52	37.67	37.26	37.30	37.01	-0.96%	1,819,555
Aug 10, 2026	38.30	38.30	37.50	37.66	37.36	-1.95%	2,056,973
Aug 7, 2026	38.08	38.61	37.84	38.41	38.11	0.71%	2,607,309
Aug 6, 2026	38.83	38.87	37.96	38.14	37.84	-0.99%	3,033,286
Aug 5, 2026	38.66	38.85	38.33	38.52	38.22	-0.08%	3,411,570
Aug 4, 2026	38.12	38.62	38.08	38.55	38.25	-0.36%	3,858,109
Aug 3, 2026	38.29	38.77	38.10	38.69	38.38	1.39%	4,591,666
Jul 31, 2026	38.06	38.20	37.64	38.16	37.86	-0.37%	7,410,583
Jul 30, 2026	39.39	39.48	38.05	38.30	38.00	-3.58%	4,020,804
Jul 29, 2026	39.23	39.75	38.85	39.72	39.41	1.85%	4,246,254
Jul 28, 2026	38.48	39.73	38.48	39.00	38.69	-0.69%	6,993,434