UDR, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	34.77	36.27	34.77	36.21	36.21	4.83%	4,307,688
Apr 27, 2026	34.73	34.93	34.47	34.54	34.54	-0.66%	2,947,633
Apr 24, 2026	34.90	35.02	34.64	34.77	34.77	-0.40%	2,861,412
Apr 23, 2026	34.57	35.01	34.55	34.91	34.91	1.16%	2,539,384
Apr 22, 2026	35.07	35.19	34.27	34.51	34.51	-1.34%	2,792,689
Apr 21, 2026	35.72	35.84	34.98	34.98	34.98	-2.26%	2,614,257
Apr 20, 2026	35.12	35.81	34.96	35.79	35.79	1.45%	3,121,394
Apr 17, 2026	34.27	35.35	34.21	35.28	35.28	3.01%	3,710,416
Apr 16, 2026	34.80	35.10	33.97	34.25	34.25	-1.75%	3,907,871
Apr 15, 2026	34.66	34.99	34.65	34.86	34.86	-0.74%	5,022,440
Apr 14, 2026	34.75	35.22	34.61	35.12	34.69	1.06%	3,104,038
Apr 13, 2026	35.01	35.09	34.50	34.75	34.32	-1.03%	3,479,470
Apr 10, 2026	34.94	35.45	34.89	35.11	34.68	0.72%	3,509,041
Apr 9, 2026	34.81	35.27	34.81	34.86	34.43	-0.46%	2,643,080
Apr 8, 2026	35.18	35.29	34.90	35.02	34.59	0.89%	2,694,435
Apr 7, 2026	34.75	35.23	34.64	34.71	34.28	-0.20%	2,612,019
Apr 6, 2026	34.48	35.00	34.43	34.78	34.35	0.40%	2,928,457
Apr 2, 2026	34.07	34.74	34.00	34.64	34.21	1.17%	2,554,709
Apr 1, 2026	33.63	34.27	33.63	34.24	33.82	1.36%	3,188,152
Mar 31, 2026	34.01	34.15	33.53	33.78	33.36	0.36%	5,875,293
Mar 30, 2026	33.85	34.29	33.48	33.66	33.24	0.24%	3,345,885
Mar 27, 2026	34.02	34.08	33.52	33.58	33.16	-1.44%	3,066,947
Mar 26, 2026	33.87	34.33	33.87	34.07	33.65	0.41%	3,088,147
Mar 25, 2026	34.31	34.45	33.83	33.93	33.51	-0.53%	2,843,484
Mar 24, 2026	34.02	34.52	33.90	34.11	33.69	-0.44%	3,376,556
Mar 23, 2026	34.75	34.90	34.25	34.26	33.84	0.44%	4,518,933
Mar 20, 2026	35.20	35.25	33.94	34.11	33.69	-3.21%	7,878,248
Mar 19, 2026	35.58	35.58	35.07	35.24	34.80	-0.28%	3,524,164
Mar 18, 2026	35.60	35.68	35.10	35.34	34.90	-1.31%	3,506,294
Mar 17, 2026	35.90	36.05	35.69	35.81	35.37	0.51%	1,933,717
Mar 16, 2026	35.73	36.05	35.56	35.63	35.19	0.62%	2,244,481
Mar 13, 2026	36.55	36.62	35.28	35.41	34.97	-1.75%	2,858,544
Mar 12, 2026	35.75	36.55	35.68	36.04	35.59	-0.06%	3,424,279
Mar 11, 2026	37.17	37.17	35.65	36.06	35.61	-1.96%	3,790,847
Mar 10, 2026	37.00	37.36	36.42	36.78	36.32	-1.16%	3,520,800
Mar 9, 2026	36.91	37.38	36.46	37.21	36.75	-0.11%	3,590,361
Mar 6, 2026	36.89	37.37	36.83	37.25	36.79	-1.11%	2,675,221
Mar 5, 2026	37.30	37.76	37.19	37.67	37.20	-0.21%	3,007,063
Mar 4, 2026	37.30	37.84	37.13	37.75	37.28	0.77%	2,900,483
Mar 3, 2026	37.00	37.72	36.53	37.46	37.00	0.03%	3,367,385
Mar 2, 2026	37.47	37.76	37.23	37.45	36.99	-0.13%	2,853,639
Feb 27, 2026	37.84	38.00	37.04	37.50	37.04	-1.55%	3,852,770
Feb 26, 2026	37.78	38.33	37.67	38.09	37.62	1.11%	2,815,206
Feb 25, 2026	37.53	37.72	37.40	37.67	37.20	0.35%	3,241,782
Feb 24, 2026	37.26	37.64	37.13	37.54	37.08	0.45%	2,645,090
Feb 23, 2026	37.39	37.84	36.91	37.37	36.91	0.54%	4,183,726
Feb 20, 2026	37.84	37.86	37.04	37.17	36.71	-1.48%	3,945,760
Feb 19, 2026	38.02	38.40	37.46	37.73	37.26	-1.36%	2,975,923
Feb 18, 2026	38.07	38.34	37.91	38.25	37.78	0.66%	2,920,572
Feb 17, 2026	38.30	38.64	37.63	38.00	37.53	-0.24%	6,410,411
Feb 13, 2026	38.33	38.60	37.87	38.09	37.62	-0.21%	4,334,775
Feb 12, 2026	40.17	40.17	37.82	38.17	37.70	-4.02%	6,560,824
Feb 11, 2026	40.00	40.16	38.91	39.77	39.28	0.99%	7,055,605
Feb 10, 2026	38.25	39.63	37.74	39.38	38.89	4.32%	6,586,478
Feb 9, 2026	37.61	38.04	37.25	37.75	37.28	0.53%	5,193,231
Feb 6, 2026	37.21	37.78	37.14	37.55	37.08	1.13%	4,455,649
Feb 5, 2026	37.57	37.69	36.87	37.13	36.67	-1.28%	5,765,891
Feb 4, 2026	36.79	37.94	36.68	37.61	37.14	2.68%	5,153,381
Feb 3, 2026	36.63	37.12	36.23	36.63	36.18	-0.33%	3,479,011
Feb 2, 2026	37.24	37.34	36.72	36.75	36.29	-1.08%	4,231,975
Jan 30, 2026	36.96	37.16	36.53	37.15	36.69	0.65%	7,499,754
Jan 29, 2026	36.64	37.13	36.42	36.91	36.45	1.32%	4,254,217
Jan 28, 2026	37.11	37.32	36.24	36.43	35.98	-1.81%	4,401,476
Jan 27, 2026	37.01	37.25	36.82	37.10	36.64	0.27%	8,420,594
Jan 26, 2026	37.80	37.83	36.79	37.00	36.54	-1.91%	6,111,349
Jan 23, 2026	37.54	37.77	37.30	37.72	37.25	0.45%	6,113,512
Jan 22, 2026	37.67	38.10	37.27	37.55	37.08	-0.32%	10,304,069
Jan 21, 2026	37.76	37.85	37.18	37.67	37.20	1.37%	7,786,492
Jan 20, 2026	37.73	37.85	36.91	37.16	36.70	-1.28%	4,410,236
Jan 16, 2026	36.96	37.74	36.77	37.64	37.17	1.51%	3,168,097
Jan 15, 2026	36.75	37.27	36.67	37.08	36.62	0.95%	3,728,896
Jan 14, 2026	36.08	36.73	36.02	36.73	36.28	1.66%	3,522,318
Jan 13, 2026	36.20	36.36	35.39	36.13	35.68	-0.19%	3,085,239
Jan 12, 2026	36.03	36.65	36.03	36.20	35.75	-1.68%	3,560,035
Jan 9, 2026	37.29	37.43	36.45	36.82	35.94	-1.34%	4,994,393
Jan 8, 2026	36.59	37.52	36.52	37.32	36.43	1.36%	3,495,598
Jan 7, 2026	37.34	37.51	36.55	36.82	35.94	-0.78%	4,913,738
Jan 6, 2026	35.95	37.19	35.91	37.11	36.22	2.74%	3,189,667
Jan 5, 2026	36.52	36.73	36.05	36.12	35.26	-1.55%	3,962,045
Jan 2, 2026	36.57	36.84	36.30	36.69	35.81	0.03%	2,698,576
Dec 31, 2025	36.98	37.05	36.68	36.68	35.80	-0.84%	1,975,726
Dec 30, 2025	36.66	37.04	36.66	36.99	36.11	0.90%	2,276,950
Dec 29, 2025	36.68	36.79	36.48	36.66	35.78	0.41%	2,353,923
Dec 26, 2025	36.36	36.55	36.23	36.51	35.64	0.22%	1,618,905
Dec 24, 2025	36.41	36.60	36.07	36.43	35.56	1.05%	2,784,288
Dec 23, 2025	36.15	36.15	35.57	36.05	35.19	-0.17%	3,135,510
Dec 22, 2025	35.49	36.24	35.35	36.11	35.25	1.29%	2,802,682
Dec 19, 2025	36.14	36.14	35.64	35.65	34.80	-1.30%	5,695,180
Dec 18, 2025	36.20	36.46	36.07	36.12	35.26	-0.80%	2,441,949
Dec 17, 2025	35.58	36.56	35.52	36.41	35.54	2.68%	3,638,147
Dec 16, 2025	35.91	36.05	35.21	35.46	34.61	-0.92%	2,423,187
Dec 15, 2025	35.77	35.85	35.53	35.79	34.93	0.73%	1,650,603
Dec 12, 2025	35.78	35.92	35.42	35.53	34.68	-0.25%	1,823,993
Dec 11, 2025	35.39	35.72	35.23	35.62	34.77	1.14%	2,124,587
Dec 10, 2025	34.95	35.43	34.95	35.22	34.38	0.92%	2,772,201
Dec 9, 2025	35.09	35.31	34.76	34.90	34.07	0.03%	2,704,605
Dec 8, 2025	35.10	35.26	34.66	34.89	34.06	-0.88%	3,375,335
Dec 5, 2025	35.04	35.38	34.91	35.20	34.36	-0.06%	2,071,872
Dec 4, 2025	35.62	35.98	35.14	35.22	34.38	-1.48%	2,454,224
Dec 3, 2025	36.31	36.52	35.59	35.75	34.89	-1.49%	2,765,095