UDR, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	36.91	37.38	36.46	37.21	37.21	-0.11%	3,589,711
Mar 6, 2026	36.89	37.37	36.83	37.25	37.25	-1.11%	2,674,763
Mar 5, 2026	37.30	37.76	37.19	37.67	37.67	-0.21%	2,998,003
Mar 4, 2026	37.30	37.84	37.13	37.75	37.75	0.77%	2,899,453
Mar 3, 2026	37.00	37.72	36.53	37.46	37.46	0.03%	3,366,885
Mar 2, 2026	37.47	37.76	37.23	37.45	37.45	-0.13%	2,852,221
Feb 27, 2026	37.84	38.00	37.04	37.50	37.50	-1.55%	3,817,215
Feb 26, 2026	37.78	38.33	37.67	38.09	38.09	1.11%	2,797,855
Feb 25, 2026	37.53	37.72	37.40	37.67	37.67	0.35%	3,241,682
Feb 24, 2026	37.26	37.64	37.13	37.54	37.54	0.45%	2,645,087
Feb 23, 2026	37.39	37.84	36.91	37.37	37.37	0.54%	4,183,475
Feb 20, 2026	37.84	37.86	37.04	37.17	37.17	-1.48%	3,945,760
Feb 19, 2026	38.02	38.40	37.46	37.73	37.73	-1.36%	2,975,058
Feb 18, 2026	38.07	38.34	37.91	38.25	38.25	0.66%	2,347,997
Feb 17, 2026	38.30	38.64	37.63	38.00	38.00	-0.24%	3,871,464
Feb 13, 2026	38.33	38.60	37.87	38.09	38.09	-0.21%	4,333,077
Feb 12, 2026	40.17	40.17	37.82	38.17	38.17	-4.02%	6,559,633
Feb 11, 2026	40.00	40.16	38.91	39.77	39.77	0.99%	6,777,582
Feb 10, 2026	38.25	39.63	37.74	39.38	39.38	4.32%	6,585,398
Feb 9, 2026	37.61	38.04	37.25	37.75	37.75	0.53%	5,186,907
Feb 6, 2026	37.21	37.78	37.14	37.55	37.55	1.13%	4,452,242
Feb 5, 2026	37.57	37.69	36.87	37.13	37.13	-1.28%	5,765,652
Feb 4, 2026	36.79	37.94	36.68	37.61	37.61	2.68%	5,149,136
Feb 3, 2026	36.63	37.12	36.23	36.63	36.63	-0.33%	3,475,372
Feb 2, 2026	37.24	37.34	36.72	36.75	36.75	-1.08%	4,231,514
Jan 30, 2026	36.96	37.16	36.53	37.15	37.15	0.65%	7,492,684
Jan 29, 2026	36.64	37.13	36.42	36.91	36.91	1.32%	4,253,504
Jan 28, 2026	37.11	37.32	36.24	36.43	36.43	-1.81%	4,399,237
Jan 27, 2026	37.01	37.25	36.82	37.10	37.10	0.27%	8,417,387
Jan 26, 2026	37.80	37.83	36.79	37.00	37.00	-1.91%	6,107,830
Jan 23, 2026	37.54	37.77	37.30	37.72	37.72	0.45%	6,112,714
Jan 22, 2026	37.67	38.10	37.27	37.55	37.55	-0.32%	10,302,363
Jan 21, 2026	37.76	37.85	37.18	37.67	37.67	1.37%	7,784,517
Jan 20, 2026	37.73	37.85	36.91	37.16	37.16	-1.28%	4,401,714
Jan 16, 2026	36.96	37.74	36.77	37.64	37.64	1.51%	3,168,097
Jan 15, 2026	36.75	37.27	36.67	37.08	37.08	0.95%	3,728,870
Jan 14, 2026	36.08	36.73	36.02	36.73	36.73	1.66%	3,522,317
Jan 13, 2026	36.20	36.36	35.39	36.13	36.13	-0.19%	3,059,126
Jan 12, 2026	36.03	36.65	36.03	36.20	36.20	-1.68%	3,545,543
Jan 9, 2026	37.29	37.43	36.45	36.82	36.39	-1.34%	4,994,393
Jan 8, 2026	36.59	37.52	36.52	37.32	36.88	1.36%	3,495,598
Jan 7, 2026	37.34	37.51	36.55	36.82	36.39	-0.78%	4,913,738
Jan 6, 2026	35.95	37.19	35.91	37.11	36.68	2.74%	3,189,667
Jan 5, 2026	36.52	36.73	36.05	36.12	35.70	-1.55%	3,962,045
Jan 2, 2026	36.57	36.84	36.30	36.69	36.26	0.03%	2,698,576
Dec 31, 2025	36.98	37.05	36.68	36.68	36.25	-0.84%	1,975,726
Dec 30, 2025	36.66	37.04	36.66	36.99	36.56	0.90%	2,276,950
Dec 29, 2025	36.68	36.79	36.48	36.66	36.23	0.41%	2,353,923
Dec 26, 2025	36.36	36.55	36.23	36.51	36.08	0.22%	1,618,905
Dec 24, 2025	36.41	36.60	36.07	36.43	36.00	1.05%	2,784,288
Dec 23, 2025	36.15	36.15	35.57	36.05	35.63	-0.17%	3,135,510
Dec 22, 2025	35.49	36.24	35.35	36.11	35.69	1.29%	2,802,682
Dec 19, 2025	36.14	36.14	35.64	35.65	35.23	-1.30%	5,695,180
Dec 18, 2025	36.20	36.46	36.07	36.12	35.70	-0.80%	2,441,949
Dec 17, 2025	35.58	36.56	35.52	36.41	35.98	2.68%	3,638,147
Dec 16, 2025	35.91	36.05	35.21	35.46	35.05	-0.92%	2,423,187
Dec 15, 2025	35.77	35.85	35.53	35.79	35.37	0.73%	1,650,603
Dec 12, 2025	35.78	35.92	35.42	35.53	35.12	-0.25%	1,823,993
Dec 11, 2025	35.39	35.72	35.23	35.62	35.20	1.14%	2,124,587
Dec 10, 2025	34.95	35.43	34.95	35.22	34.81	0.92%	2,772,201
Dec 9, 2025	35.09	35.31	34.76	34.90	34.49	0.03%	2,704,605
Dec 8, 2025	35.10	35.26	34.66	34.89	34.48	-0.88%	3,375,335
Dec 5, 2025	35.04	35.38	34.91	35.20	34.79	-0.06%	2,071,872
Dec 4, 2025	35.62	35.98	35.14	35.22	34.81	-1.48%	2,454,224
Dec 3, 2025	36.31	36.52	35.59	35.75	35.33	-1.49%	2,765,095
Dec 2, 2025	36.12	36.32	35.88	36.29	35.87	0.55%	3,031,340
Dec 1, 2025	36.01	36.57	35.95	36.09	35.67	-0.91%	2,640,622
Nov 28, 2025	36.01	36.55	36.01	36.42	35.99	0.91%	1,458,045
Nov 26, 2025	35.89	36.31	35.88	36.09	35.67	0.03%	2,253,329
Nov 25, 2025	35.84	36.23	35.64	36.08	35.66	1.26%	2,454,157
Nov 24, 2025	35.58	35.89	35.28	35.63	35.21	0.11%	3,774,295
Nov 21, 2025	34.87	35.69	34.68	35.59	35.17	2.62%	2,729,012
Nov 20, 2025	34.77	35.20	34.65	34.68	34.27	0.38%	2,436,920
Nov 19, 2025	34.53	34.63	34.21	34.55	34.15	0.23%	1,739,827
Nov 18, 2025	34.59	34.73	34.36	34.47	34.07	-0.03%	2,003,189
Nov 17, 2025	34.73	34.86	34.25	34.48	34.08	-0.58%	2,430,822
Nov 14, 2025	34.84	34.89	34.34	34.68	34.27	0.46%	2,687,597
Nov 13, 2025	34.78	34.86	34.34	34.52	34.12	-0.95%	4,342,443
Nov 12, 2025	34.84	35.20	34.72	34.85	34.44	-0.60%	3,030,855
Nov 11, 2025	34.67	35.13	34.57	35.06	34.65	1.42%	2,049,706
Nov 10, 2025	34.29	34.66	34.02	34.57	34.17	0.29%	3,607,557
Nov 7, 2025	34.03	34.50	33.84	34.47	34.07	2.07%	2,808,205
Nov 6, 2025	34.25	34.50	33.74	33.77	33.38	-1.75%	3,119,506
Nov 5, 2025	34.46	34.53	34.01	34.37	33.97	0.29%	2,987,638
Nov 4, 2025	33.71	34.34	33.51	34.27	33.87	1.42%	3,074,234
Nov 3, 2025	33.21	33.84	32.94	33.79	33.40	0.30%	3,238,146
Oct 31, 2025	33.40	34.34	33.40	33.69	33.30	0.18%	3,984,673
Oct 30, 2025	34.19	34.19	33.42	33.63	33.24	0.21%	4,435,777
Oct 29, 2025	34.60	34.67	33.52	33.56	33.17	-4.22%	4,753,436
Oct 28, 2025	35.90	35.93	34.95	35.04	34.63	-2.69%	2,595,090
Oct 27, 2025	36.07	36.17	35.76	36.01	35.59	-0.63%	3,393,514
Oct 24, 2025	36.31	36.51	36.13	36.24	35.82	-0.19%	3,734,371
Oct 23, 2025	36.58	36.66	36.10	36.31	35.89	-0.79%	2,830,712
Oct 22, 2025	36.67	37.04	36.34	36.60	36.17	0.03%	3,663,433
Oct 21, 2025	36.30	36.88	36.17	36.59	36.16	0.91%	2,932,422
Oct 20, 2025	36.25	36.64	36.09	36.26	35.84	0.47%	1,796,569
Oct 17, 2025	35.68	36.17	35.62	36.09	35.67	0.50%	1,996,810
Oct 16, 2025	36.30	36.34	35.81	35.91	35.49	-0.86%	2,007,161
Oct 15, 2025	36.38	36.81	36.06	36.22	35.80	-0.39%	2,553,147
Oct 14, 2025	36.12	36.44	36.01	36.36	35.94	0.58%	2,958,932