UDR, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	38.83	38.87	38.02	37.99	-	-1.39%	1,013,299
Aug 5, 2026	38.66	38.85	38.33	38.52	38.52	-0.08%	3,406,602
Aug 4, 2026	38.12	38.62	38.08	38.55	38.55	-0.36%	3,811,684
Aug 3, 2026	38.29	38.77	38.10	38.69	38.69	1.39%	4,591,632
Jul 31, 2026	38.06	38.20	37.64	38.16	38.16	-0.37%	7,410,083
Jul 30, 2026	39.39	39.48	38.05	38.30	38.30	-3.58%	4,005,206
Jul 29, 2026	39.23	39.75	38.85	39.72	39.72	1.85%	4,231,887
Jul 28, 2026	38.48	39.73	38.48	39.00	39.00	-0.69%	6,945,478
Jul 27, 2026	39.41	39.64	39.17	39.27	39.27	-0.81%	5,388,722
Jul 24, 2026	39.26	39.77	39.26	39.59	39.59	0.28%	2,231,007
Jul 23, 2026	39.49	39.91	39.31	39.48	39.48	-0.15%	2,101,093
Jul 22, 2026	39.63	39.69	39.27	39.54	39.54	-0.08%	1,871,510
Jul 21, 2026	39.98	40.13	39.40	39.57	39.57	-0.43%	2,068,441
Jul 20, 2026	39.76	39.96	39.53	39.74	39.74	-0.05%	2,649,315
Jul 17, 2026	40.66	40.82	39.44	39.76	39.76	-1.65%	3,224,635
Jul 16, 2026	39.50	40.70	39.50	40.57	40.43	2.81%	3,005,631
Jul 15, 2026	40.26	40.27	39.41	39.46	39.32	-1.28%	2,398,827
Jul 14, 2026	40.50	40.50	39.85	39.97	39.83	-0.52%	2,908,395
Jul 13, 2026	39.89	40.46	39.81	40.18	40.04	1.13%	2,565,118
Jul 10, 2026	39.89	40.09	39.57	39.73	39.59	0.10%	2,181,077
Jul 9, 2026	39.96	40.08	39.51	39.69	39.55	-0.35%	2,453,327
Jul 8, 2026	40.97	41.09	39.82	39.83	39.69	-3.42%	3,107,938
Jul 7, 2026	41.31	42.00	41.21	41.24	41.09	0.68%	2,392,910
Jul 6, 2026	40.94	41.03	40.67	40.96	40.81	-0.32%	2,286,645
Jul 2, 2026	40.81	41.12	40.41	41.09	40.94	1.16%	2,162,932
Jul 1, 2026	40.06	41.09	40.06	40.62	40.47	1.75%	3,251,249
Jun 30, 2026	39.67	40.28	39.57	39.92	39.78	-0.52%	3,982,640
Jun 29, 2026	39.82	40.16	39.77	40.13	39.99	0.38%	3,442,473
Jun 26, 2026	39.33	40.03	39.33	39.98	39.84	2.25%	5,357,916
Jun 25, 2026	38.52	39.27	38.52	39.10	38.96	1.85%	3,715,994
Jun 24, 2026	38.66	38.73	38.19	38.39	38.25	0.29%	5,072,050
Jun 23, 2026	37.95	38.45	37.86	38.28	38.14	1.43%	4,709,711
Jun 22, 2026	37.54	37.74	37.14	37.74	37.61	0.48%	3,748,756
Jun 18, 2026	38.19	38.19	37.39	37.56	37.43	-0.24%	7,493,816
Jun 17, 2026	38.53	38.73	37.44	37.65	37.52	-2.49%	4,862,168
Jun 16, 2026	38.51	39.14	38.35	38.61	38.47	-0.75%	4,242,914
Jun 15, 2026	39.31	39.42	38.85	38.90	38.76	-1.27%	4,220,199
Jun 12, 2026	39.20	39.54	39.19	39.40	39.26	0.74%	3,194,853
Jun 11, 2026	39.30	39.60	38.88	39.11	38.97	-0.53%	4,027,312
Jun 10, 2026	39.44	39.72	39.26	39.32	39.18	-0.13%	4,134,222
Jun 9, 2026	38.78	39.37	38.12	39.37	39.23	1.97%	4,905,566
Jun 8, 2026	39.27	39.35	38.58	38.61	38.47	-1.51%	3,738,230
Jun 5, 2026	38.72	39.48	38.70	39.20	39.06	0.77%	3,767,365
Jun 4, 2026	37.91	38.91	37.59	38.90	38.76	3.43%	5,078,921
Jun 3, 2026	36.89	37.69	36.64	37.61	37.48	2.09%	4,714,585
Jun 2, 2026	36.65	36.86	36.41	36.84	36.71	0.66%	6,817,699
Jun 1, 2026	37.00	37.41	36.60	36.60	36.47	-0.81%	7,464,008
May 29, 2026	37.69	37.78	36.82	36.90	36.77	-2.59%	31,319,376
May 28, 2026	37.92	38.08	37.50	37.88	37.74	-0.39%	3,891,448
May 27, 2026	38.17	38.44	38.00	38.03	37.89	-	3,176,064