UDR, Inc. (UDR)
NYSE: UDR · Real-Time Price · USD
35.20
-0.02 (-0.06%)
Dec 5, 2025, 4:00 PM EST - Market closed
UDR, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 35.04 | 35.38 | 34.91 | 35.20 | 35.20 | -0.06% | 2,064,598 |
| Dec 4, 2025 | 35.62 | 35.98 | 35.14 | 35.22 | 35.22 | -1.48% | 2,384,376 |
| Dec 3, 2025 | 36.31 | 36.52 | 35.59 | 35.75 | 35.75 | -1.49% | 2,765,094 |
| Dec 2, 2025 | 36.12 | 36.32 | 35.88 | 36.29 | 36.29 | 0.55% | 3,031,340 |
| Dec 1, 2025 | 36.01 | 36.57 | 35.95 | 36.09 | 36.09 | -0.91% | 2,640,622 |
| Nov 28, 2025 | 36.01 | 36.55 | 36.01 | 36.42 | 36.42 | 0.91% | 1,458,045 |
| Nov 26, 2025 | 35.89 | 36.31 | 35.88 | 36.09 | 36.09 | 0.03% | 2,253,329 |
| Nov 25, 2025 | 35.84 | 36.23 | 35.64 | 36.08 | 36.08 | 1.26% | 2,454,157 |
| Nov 24, 2025 | 35.58 | 35.89 | 35.28 | 35.63 | 35.63 | 0.11% | 3,774,295 |
| Nov 21, 2025 | 34.87 | 35.69 | 34.68 | 35.59 | 35.59 | 2.62% | 2,729,012 |
| Nov 20, 2025 | 34.77 | 35.20 | 34.65 | 34.68 | 34.68 | 0.38% | 2,436,920 |
| Nov 19, 2025 | 34.53 | 34.63 | 34.21 | 34.55 | 34.55 | 0.23% | 1,739,827 |
| Nov 18, 2025 | 34.59 | 34.73 | 34.36 | 34.47 | 34.47 | -0.03% | 2,003,189 |
| Nov 17, 2025 | 34.73 | 34.86 | 34.25 | 34.48 | 34.48 | -0.58% | 2,430,822 |
| Nov 14, 2025 | 34.84 | 34.89 | 34.34 | 34.68 | 34.68 | 0.46% | 2,687,597 |
| Nov 13, 2025 | 34.78 | 34.86 | 34.34 | 34.52 | 34.52 | -0.95% | 4,342,443 |
| Nov 12, 2025 | 34.84 | 35.20 | 34.72 | 34.85 | 34.85 | -0.60% | 3,030,855 |
| Nov 11, 2025 | 34.67 | 35.13 | 34.57 | 35.06 | 35.06 | 1.42% | 2,049,706 |
| Nov 10, 2025 | 34.29 | 34.66 | 34.02 | 34.57 | 34.57 | 0.29% | 3,607,557 |
| Nov 7, 2025 | 34.03 | 34.50 | 33.84 | 34.47 | 34.47 | 2.07% | 2,808,205 |
| Nov 6, 2025 | 34.25 | 34.50 | 33.74 | 33.77 | 33.77 | -1.75% | 3,119,506 |
| Nov 5, 2025 | 34.46 | 34.53 | 34.01 | 34.37 | 34.37 | 0.29% | 2,987,638 |
| Nov 4, 2025 | 33.71 | 34.34 | 33.51 | 34.27 | 34.27 | 1.42% | 3,074,234 |
| Nov 3, 2025 | 33.21 | 33.84 | 32.94 | 33.79 | 33.79 | 0.30% | 3,238,146 |
| Oct 31, 2025 | 33.40 | 34.34 | 33.40 | 33.69 | 33.69 | 0.18% | 3,984,673 |
| Oct 30, 2025 | 34.19 | 34.19 | 33.42 | 33.63 | 33.63 | 0.21% | 4,435,777 |
| Oct 29, 2025 | 34.60 | 34.67 | 33.52 | 33.56 | 33.56 | -4.22% | 4,753,436 |
| Oct 28, 2025 | 35.90 | 35.93 | 34.95 | 35.04 | 35.04 | -2.69% | 2,595,090 |
| Oct 27, 2025 | 36.07 | 36.17 | 35.76 | 36.01 | 36.01 | -0.63% | 3,393,514 |
| Oct 24, 2025 | 36.31 | 36.51 | 36.13 | 36.24 | 36.24 | -0.19% | 3,734,371 |
| Oct 23, 2025 | 36.58 | 36.66 | 36.10 | 36.31 | 36.31 | -0.79% | 2,830,712 |
| Oct 22, 2025 | 36.67 | 37.04 | 36.34 | 36.60 | 36.60 | 0.03% | 3,663,433 |
| Oct 21, 2025 | 36.30 | 36.88 | 36.17 | 36.59 | 36.59 | 0.91% | 2,932,422 |
| Oct 20, 2025 | 36.25 | 36.64 | 36.09 | 36.26 | 36.26 | 0.47% | 1,796,569 |
| Oct 17, 2025 | 35.68 | 36.17 | 35.62 | 36.09 | 36.09 | 0.50% | 1,996,810 |
| Oct 16, 2025 | 36.30 | 36.34 | 35.81 | 35.91 | 35.91 | -0.86% | 2,007,161 |
| Oct 15, 2025 | 36.38 | 36.81 | 36.06 | 36.22 | 36.22 | -0.39% | 2,553,147 |
| Oct 14, 2025 | 36.12 | 36.44 | 36.01 | 36.36 | 36.36 | 0.58% | 2,958,932 |
| Oct 13, 2025 | 35.58 | 36.22 | 35.47 | 36.15 | 36.15 | 1.23% | 2,465,502 |
| Oct 10, 2025 | 35.80 | 35.93 | 35.21 | 35.71 | 35.71 | -0.22% | 3,331,834 |
| Oct 9, 2025 | 35.95 | 36.19 | 35.74 | 35.79 | 35.79 | -1.27% | 2,697,510 |
| Oct 8, 2025 | 36.04 | 36.38 | 35.81 | 36.25 | 35.82 | 0.33% | 3,028,281 |
| Oct 7, 2025 | 36.02 | 36.43 | 35.86 | 36.13 | 35.70 | 0.28% | 2,315,707 |
| Oct 6, 2025 | 36.53 | 36.53 | 35.86 | 36.03 | 35.60 | -0.96% | 3,335,707 |
| Oct 3, 2025 | 36.38 | 36.89 | 36.32 | 36.38 | 35.95 | -0.05% | 1,837,142 |
| Oct 2, 2025 | 36.81 | 36.85 | 36.27 | 36.40 | 35.97 | -1.41% | 3,277,849 |
| Oct 1, 2025 | 37.15 | 37.33 | 36.76 | 36.92 | 36.48 | -0.91% | 2,308,032 |
| Sep 30, 2025 | 36.95 | 37.35 | 36.74 | 37.26 | 36.82 | 0.87% | 2,762,039 |
| Sep 29, 2025 | 36.94 | 37.28 | 36.71 | 36.94 | 36.50 | -0.65% | 3,331,988 |
| Sep 26, 2025 | 36.84 | 37.25 | 36.79 | 37.18 | 36.74 | 1.28% | 2,195,573 |
| Sep 25, 2025 | 37.02 | 37.18 | 36.64 | 36.71 | 36.27 | -0.97% | 2,292,012 |
| Sep 24, 2025 | 37.55 | 37.55 | 36.93 | 37.07 | 36.63 | -1.17% | 1,970,074 |
| Sep 23, 2025 | 37.46 | 37.60 | 37.21 | 37.51 | 37.07 | 0.32% | 1,704,235 |
| Sep 22, 2025 | 37.47 | 37.51 | 37.02 | 37.39 | 36.95 | -0.45% | 1,936,903 |
| Sep 19, 2025 | 37.34 | 37.86 | 37.28 | 37.56 | 37.11 | 0.72% | 4,504,360 |
| Sep 18, 2025 | 37.32 | 37.67 | 37.12 | 37.29 | 36.85 | -0.05% | 1,691,642 |
| Sep 17, 2025 | 37.30 | 38.06 | 37.22 | 37.31 | 36.87 | - | 2,179,282 |
| Sep 16, 2025 | 37.77 | 38.08 | 37.27 | 37.31 | 36.87 | -1.19% | 2,588,739 |
| Sep 15, 2025 | 38.41 | 38.52 | 37.72 | 37.76 | 37.31 | -1.59% | 2,600,963 |
| Sep 12, 2025 | 38.94 | 39.09 | 38.17 | 38.37 | 37.91 | -1.41% | 1,777,704 |
| Sep 11, 2025 | 38.12 | 38.99 | 38.09 | 38.92 | 38.46 | 1.91% | 2,011,739 |
| Sep 10, 2025 | 38.86 | 39.20 | 38.06 | 38.19 | 37.74 | -2.03% | 2,828,550 |
| Sep 9, 2025 | 38.62 | 39.05 | 38.59 | 38.98 | 38.52 | 0.59% | 2,285,013 |
| Sep 8, 2025 | 38.77 | 38.83 | 38.48 | 38.75 | 38.29 | -0.87% | 2,354,132 |
| Sep 5, 2025 | 39.06 | 39.55 | 38.78 | 39.09 | 38.63 | 0.70% | 2,475,321 |
| Sep 4, 2025 | 38.54 | 38.89 | 38.23 | 38.82 | 38.36 | 1.12% | 3,624,182 |
| Sep 3, 2025 | 38.00 | 38.51 | 37.99 | 38.39 | 37.93 | -0.08% | 4,924,296 |
| Sep 2, 2025 | 39.29 | 39.29 | 38.20 | 38.42 | 37.96 | -2.91% | 2,315,545 |
| Aug 29, 2025 | 39.00 | 39.62 | 38.98 | 39.57 | 39.10 | 1.46% | 2,551,722 |
| Aug 28, 2025 | 39.01 | 39.05 | 38.67 | 39.00 | 38.54 | 0.05% | 1,498,060 |
| Aug 27, 2025 | 38.69 | 39.03 | 38.64 | 38.98 | 38.52 | 0.59% | 2,194,479 |
| Aug 26, 2025 | 38.94 | 39.14 | 38.74 | 38.75 | 38.29 | -0.51% | 3,131,832 |
| Aug 25, 2025 | 39.08 | 39.25 | 38.65 | 38.95 | 38.49 | -0.64% | 1,491,123 |
| Aug 22, 2025 | 38.75 | 39.55 | 38.75 | 39.20 | 38.74 | 1.66% | 2,522,316 |
| Aug 21, 2025 | 38.54 | 38.89 | 38.46 | 38.56 | 38.10 | -0.67% | 1,139,935 |
| Aug 20, 2025 | 39.04 | 39.46 | 38.68 | 38.82 | 38.36 | -0.13% | 1,681,563 |
| Aug 19, 2025 | 38.31 | 38.89 | 38.16 | 38.87 | 38.41 | 1.99% | 1,332,180 |
| Aug 18, 2025 | 38.64 | 38.70 | 38.08 | 38.11 | 37.66 | -1.04% | 1,754,681 |
| Aug 15, 2025 | 38.07 | 38.56 | 38.00 | 38.51 | 38.05 | 1.16% | 2,043,363 |
| Aug 14, 2025 | 38.12 | 38.27 | 37.88 | 38.07 | 37.62 | -1.12% | 1,417,450 |
| Aug 13, 2025 | 37.87 | 38.55 | 37.77 | 38.50 | 38.04 | 1.77% | 1,684,059 |
| Aug 12, 2025 | 37.54 | 37.87 | 37.40 | 37.83 | 37.38 | 0.88% | 1,348,299 |
| Aug 11, 2025 | 37.94 | 38.15 | 37.49 | 37.50 | 37.06 | -1.55% | 1,675,616 |
| Aug 8, 2025 | 38.95 | 39.00 | 38.05 | 38.09 | 37.64 | -1.80% | 1,680,038 |
| Aug 7, 2025 | 38.52 | 39.03 | 38.39 | 38.79 | 38.33 | 1.20% | 2,133,364 |
| Aug 6, 2025 | 38.64 | 38.79 | 38.22 | 38.33 | 37.88 | -0.57% | 2,054,093 |
| Aug 5, 2025 | 38.20 | 38.82 | 37.86 | 38.55 | 38.09 | 1.53% | 2,775,770 |
| Aug 4, 2025 | 38.69 | 38.88 | 37.91 | 37.97 | 37.52 | -1.81% | 2,941,909 |
| Aug 1, 2025 | 39.71 | 39.85 | 38.28 | 38.67 | 38.21 | -1.58% | 4,145,087 |
| Jul 31, 2025 | 40.59 | 40.81 | 39.03 | 39.29 | 38.82 | -1.26% | 6,238,487 |
| Jul 30, 2025 | 40.57 | 40.61 | 39.15 | 39.79 | 39.32 | -2.00% | 5,785,232 |
| Jul 29, 2025 | 40.15 | 40.64 | 39.87 | 40.60 | 40.12 | 1.75% | 2,292,176 |
| Jul 28, 2025 | 40.08 | 40.47 | 39.86 | 39.90 | 39.43 | -1.26% | 1,566,629 |
| Jul 25, 2025 | 40.51 | 40.58 | 40.20 | 40.41 | 39.93 | -0.25% | 1,398,246 |
| Jul 24, 2025 | 40.98 | 41.00 | 40.48 | 40.51 | 40.03 | -1.22% | 2,019,528 |
| Jul 23, 2025 | 41.30 | 41.44 | 40.87 | 41.01 | 40.52 | -0.87% | 1,775,494 |
| Jul 22, 2025 | 40.79 | 41.44 | 40.51 | 41.37 | 40.88 | 1.90% | 1,800,730 |
| Jul 21, 2025 | 40.91 | 41.08 | 40.40 | 40.60 | 40.12 | -0.32% | 2,487,237 |
| Jul 18, 2025 | 40.65 | 41.03 | 40.63 | 40.73 | 40.25 | 0.22% | 1,895,033 |
| Jul 17, 2025 | 40.68 | 41.01 | 40.47 | 40.64 | 40.16 | -0.07% | 1,808,667 |