UDR, Inc. UDR
NYSE · United States · Finance
$33.55-0.40 (-1.18%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $33.55 | -1.18% | $34.14 | $34.27 | $33.53 | 4.08M |
| 2026-09-29 | $33.95 | +0.35% | $33.84 | $34.15 | $33.60 | 3.10M |
| 2026-09-28 | $33.83 | -0.03% | $33.95 | $34.00 | $33.54 | 3.99M |
| 2026-09-25 | $33.84 | +0.86% | $33.58 | $33.94 | $33.35 | 3.65M |
| 2026-09-24 | $33.55 | -0.71% | $33.87 | $34.02 | $33.40 | 3.99M |
| 2026-09-23 | $33.79 | -0.91% | $33.95 | $34.10 | $33.63 | 5.23M |
| 2026-09-22 | $34.10 | +0.62% | $34.06 | $34.42 | $33.82 | 4.26M |
| 2026-09-21 | $33.89 | -0.03% | $33.97 | $34.01 | $33.68 | 3.54M |
| 2026-09-18 | $33.90 | -0.91% | $34.15 | $34.23 | $33.87 | 6.98M |
| 2026-09-17 | $34.21 | -0.55% | $34.58 | $34.70 | $34.18 | 4.15M |
| 2026-09-16 | $34.40 | -1.46% | $34.91 | $35.14 | $34.32 | 4.17M |
| 2026-09-15 | $34.91 | -1.30% | $35.15 | $35.25 | $34.85 | 6.36M |
| 2026-09-14 | $35.37 | +0.71% | $35.20 | $35.44 | $34.87 | 3.39M |
| 2026-09-11 | $35.12 | -0.06% | $35.31 | $35.45 | $35.00 | 3.40M |
| 2026-09-10 | $35.14 | -0.73% | $35.56 | $35.65 | $34.83 | 4.87M |
| 2026-09-09 | $35.40 | -1.97% | $36.20 | $36.26 | $35.33 | 7.84M |
| 2026-09-08 | $36.11 | -0.74% | $36.25 | $36.51 | $36.01 | 4.31M |
| 2026-09-04 | $36.38 | +0.03% | $36.13 | $36.67 | $36.13 | 2.31M |
| 2026-09-03 | $36.37 | -0.60% | $36.82 | $36.96 | $36.33 | 2.74M |
| 2026-09-02 | $36.59 | -0.76% | $37.01 | $37.15 | $36.37 | 2.33M |
| 2026-09-01 | $36.87 | -0.22% | $36.90 | $37.18 | $36.64 | 2.28M |
| 2026-08-31 | $36.95 | -0.46% | $36.97 | $37.06 | $36.72 | 2.42M |
| 2026-08-28 | $37.12 | +0.11% | $37.25 | $37.30 | $37.02 | 1.94M |
| 2026-08-27 | $37.08 | -2.24% | $37.73 | $37.86 | $37.08 | 3.01M |
| 2026-08-26 | $37.93 | -0.63% | $38.26 | $38.27 | $37.92 | 3.82M |
| 2026-08-25 | $38.17 | -0.57% | $38.37 | $38.45 | $38.04 | 2.39M |
| 2026-08-24 | $38.39 | +1.64% | $37.96 | $38.59 | $37.88 | 2.73M |
| 2026-08-21 | $37.77 | +0.21% | $37.79 | $37.93 | $37.54 | 3.16M |
| 2026-08-20 | $37.69 | +0.48% | $37.56 | $37.97 | $37.39 | 2.05M |
| 2026-08-19 | $37.51 | +1.13% | $37.37 | $37.80 | $37.15 | 3.36M |
| 2026-08-18 | $37.09 | -0.40% | $37.62 | $37.63 | $37.09 | 3.88M |
| 2026-08-17 | $37.24 | -1.85% | $37.73 | $37.73 | $37.09 | 2.26M |
| 2026-08-14 | $37.94 | 0.00% | $37.94 | $38.17 | $37.81 | 1.69M |
| 2026-08-13 | $37.94 | +1.91% | $37.42 | $38.07 | $37.38 | 2.83M |
| 2026-08-12 | $37.23 | -0.19% | $37.28 | $37.53 | $37.04 | 2.06M |
| 2026-08-11 | $37.30 | -0.96% | $37.52 | $37.67 | $37.26 | 1.82M |
| 2026-08-10 | $37.66 | -1.95% | $38.30 | $38.30 | $37.50 | 2.06M |
| 2026-08-07 | $38.41 | +0.71% | $38.08 | $38.61 | $37.84 | 2.61M |
| 2026-08-06 | $38.14 | -0.99% | $38.83 | $38.87 | $37.96 | 3.03M |
| 2026-08-05 | $38.52 | -0.08% | $38.66 | $38.85 | $38.33 | 3.41M |
| 2026-08-04 | $38.55 | -0.36% | $38.12 | $38.62 | $38.08 | 3.86M |
| 2026-08-03 | $38.69 | +1.39% | $38.29 | $38.77 | $38.10 | 4.59M |
| 2026-07-31 | $38.16 | -0.37% | $38.06 | $38.20 | $37.64 | 7.41M |
| 2026-07-30 | $38.30 | -3.58% | $39.39 | $39.48 | $38.05 | 4.02M |
| 2026-07-29 | $39.72 | +1.85% | $39.23 | $39.75 | $38.85 | 4.25M |
| 2026-07-28 | $39.00 | -0.69% | $38.48 | $39.73 | $38.48 | 6.99M |
| 2026-07-27 | $39.27 | -0.81% | $39.41 | $39.64 | $39.17 | 5.39M |
| 2026-07-24 | $39.59 | +0.28% | $39.26 | $39.77 | $39.26 | 2.23M |
| 2026-07-23 | $39.48 | -0.15% | $39.49 | $39.91 | $39.31 | 2.10M |
| 2026-07-22 | $39.54 | -0.08% | $39.63 | $39.69 | $39.27 | 1.99M |
| 2026-07-21 | $39.57 | -0.43% | $39.98 | $40.13 | $39.40 | 2.18M |
| 2026-07-20 | $39.74 | -0.05% | $39.76 | $39.96 | $39.53 | 2.68M |
| 2026-07-17 | $39.76 | -2.00% | $40.66 | $40.82 | $39.44 | 3.25M |
| 2026-07-16 | $40.57 | +2.81% | $39.50 | $40.70 | $39.50 | 3.01M |
| 2026-07-15 | $39.46 | -1.28% | $40.26 | $40.27 | $39.41 | 2.40M |
| 2026-07-14 | $39.97 | -0.52% | $40.50 | $40.50 | $39.85 | 2.91M |
| 2026-07-13 | $40.18 | +1.13% | $39.89 | $40.46 | $39.81 | 2.57M |
| 2026-07-10 | $39.73 | +0.10% | $39.89 | $40.09 | $39.57 | 2.18M |
| 2026-07-09 | $39.69 | -0.35% | $39.96 | $40.08 | $39.51 | 2.45M |
| 2026-07-08 | $39.83 | -3.42% | $40.97 | $41.09 | $39.82 | 3.11M |
| 2026-07-07 | $41.24 | +0.68% | $41.31 | $42.00 | $41.21 | 2.39M |
| 2026-07-06 | $40.96 | -0.32% | $40.94 | $41.03 | $40.67 | 2.29M |
| 2026-07-02 | $41.09 | +1.16% | $40.81 | $41.12 | $40.41 | 2.16M |
| 2026-07-01 | $40.62 | +1.75% | $40.06 | $41.09 | $40.06 | 3.25M |
| 2026-06-30 | $39.92 | -0.52% | $39.67 | $40.28 | $39.57 | 3.98M |
| 2026-06-29 | $40.13 | +0.38% | $39.82 | $40.16 | $39.77 | 3.44M |
| 2026-06-26 | $39.98 | +2.25% | $39.33 | $40.03 | $39.33 | 5.36M |
| 2026-06-25 | $39.10 | +1.85% | $38.52 | $39.27 | $38.52 | 3.72M |
| 2026-06-24 | $38.39 | +0.29% | $38.66 | $38.73 | $38.19 | 5.07M |
| 2026-06-23 | $38.28 | +1.43% | $37.95 | $38.45 | $37.86 | 4.71M |
| 2026-06-22 | $37.74 | +0.48% | $37.54 | $37.74 | $37.14 | 3.75M |
| 2026-06-18 | $37.56 | -0.24% | $38.19 | $38.19 | $37.39 | 7.49M |
| 2026-06-17 | $37.65 | -2.49% | $38.53 | $38.73 | $37.44 | 4.86M |
| 2026-06-16 | $38.61 | -0.75% | $38.51 | $39.14 | $38.35 | 4.24M |
| 2026-06-15 | $38.90 | -1.27% | $39.31 | $39.42 | $38.85 | 4.22M |
| 2026-06-12 | $39.40 | +0.74% | $39.20 | $39.54 | $39.19 | 3.19M |
| 2026-06-11 | $39.11 | -0.53% | $39.30 | $39.60 | $38.88 | 4.03M |
| 2026-06-10 | $39.32 | -0.13% | $39.44 | $39.72 | $39.26 | 4.13M |
| 2026-06-09 | $39.37 | +1.97% | $38.78 | $39.37 | $38.12 | 4.91M |
| 2026-06-08 | $38.61 | -1.51% | $39.27 | $39.35 | $38.58 | 3.74M |
| 2026-06-05 | $39.20 | +0.77% | $38.72 | $39.48 | $38.70 | 3.77M |
| 2026-06-04 | $38.90 | +3.43% | $37.91 | $38.91 | $37.59 | 5.08M |
| 2026-06-03 | $37.61 | +2.09% | $36.89 | $37.69 | $36.64 | 4.71M |
| 2026-06-02 | $36.84 | +0.66% | $36.65 | $36.86 | $36.41 | 6.82M |
| 2026-06-01 | $36.60 | -0.81% | $37.00 | $37.41 | $36.60 | 7.46M |
| 2026-05-29 | $36.90 | -2.59% | $37.69 | $37.78 | $36.82 | 31.32M |
| 2026-05-28 | $37.88 | -0.39% | $37.92 | $38.08 | $37.50 | 3.89M |
| 2026-05-27 | $38.03 | 0.00% | $38.17 | $38.44 | $38.00 | 3.18M |
| 2026-05-26 | $38.03 | +0.05% | $38.01 | $38.41 | $37.95 | 3.14M |
| 2026-05-22 | $38.01 | +1.33% | $37.65 | $38.24 | $37.39 | 4.74M |