UDR, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	39.33	40.03	39.33	39.98	39.98	2.25%	4,787,291
Jun 25, 2026	38.52	39.27	38.52	39.10	39.10	1.85%	3,715,866
Jun 24, 2026	38.66	38.73	38.19	38.39	38.39	0.29%	4,992,395
Jun 23, 2026	37.95	38.45	37.86	38.28	38.28	1.43%	4,607,090
Jun 22, 2026	37.54	37.74	37.14	37.74	37.74	0.48%	3,747,974
Jun 18, 2026	38.19	38.19	37.39	37.56	37.56	-0.24%	7,388,143
Jun 17, 2026	38.53	38.73	37.44	37.65	37.65	-2.49%	4,490,265
Jun 16, 2026	38.51	39.14	38.35	38.61	38.61	-0.75%	4,235,094
Jun 15, 2026	39.31	39.42	38.85	38.90	38.90	-1.27%	4,052,041
Jun 12, 2026	39.20	39.54	39.19	39.40	39.40	0.74%	3,194,837
Jun 11, 2026	39.30	39.60	38.88	39.11	39.11	-0.53%	4,027,262
Jun 10, 2026	39.44	39.72	39.26	39.32	39.32	-0.13%	4,131,865
Jun 9, 2026	38.78	39.37	38.12	39.37	39.37	1.97%	4,870,508
Jun 8, 2026	39.27	39.35	38.58	38.61	38.61	-1.51%	3,544,625
Jun 5, 2026	38.72	39.48	38.70	39.20	39.20	0.77%	3,716,538
Jun 4, 2026	37.91	38.91	37.59	38.90	38.90	3.43%	5,044,710
Jun 3, 2026	36.89	37.69	36.64	37.61	37.61	2.09%	4,677,373
Jun 2, 2026	36.65	36.86	36.41	36.84	36.84	0.66%	6,783,840
Jun 1, 2026	37.00	37.41	36.60	36.60	36.60	-0.81%	7,165,562
May 29, 2026	37.69	37.78	36.82	36.90	36.90	-2.59%	28,551,293
May 28, 2026	37.92	38.08	37.50	37.88	37.88	-0.39%	3,838,938
May 27, 2026	38.17	38.44	38.00	38.03	38.03	-	3,144,128
May 26, 2026	38.01	38.41	37.95	38.03	38.03	0.05%	3,140,045
May 22, 2026	37.65	38.24	37.39	38.01	38.01	1.33%	4,714,827
May 21, 2026	37.76	37.76	37.05	37.51	37.51	-0.85%	4,053,717
May 20, 2026	37.29	37.93	37.18	37.83	37.83	1.15%	3,546,326
May 19, 2026	37.37	37.68	37.20	37.40	37.40	-0.16%	3,193,867
May 18, 2026	37.00	37.60	37.00	37.46	37.46	1.46%	2,792,697
May 15, 2026	37.36	37.51	36.82	36.92	36.92	-1.12%	4,616,580
May 14, 2026	37.66	37.80	37.09	37.34	37.34	-0.59%	4,817,103
May 13, 2026	37.16	37.76	36.95	37.56	37.56	0.51%	5,126,461
May 12, 2026	37.28	37.45	36.95	37.37	37.37	0.59%	3,571,710
May 11, 2026	37.00	37.28	36.84	37.15	37.15	0.65%	4,018,926
May 8, 2026	36.99	37.21	36.82	36.91	36.91	-0.05%	3,499,690
May 7, 2026	36.85	37.31	36.85	36.93	36.93	-0.30%	3,582,616
May 6, 2026	37.06	37.55	37.03	37.04	37.04	0.27%	3,846,712
May 5, 2026	36.63	37.39	36.47	36.94	36.94	1.60%	3,346,153
May 4, 2026	36.18	36.84	36.18	36.36	36.36	-0.08%	2,823,762
May 1, 2026	36.51	36.82	35.91	36.39	36.39	0.14%	3,681,552
Apr 30, 2026	36.84	36.86	35.76	36.34	36.34	0.50%	7,403,730
Apr 29, 2026	36.04	36.49	35.92	36.16	36.16	-0.14%	4,167,408
Apr 28, 2026	34.77	36.27	34.77	36.21	36.21	4.83%	4,310,948
Apr 27, 2026	34.73	34.93	34.47	34.54	34.54	-0.66%	2,947,741
Apr 24, 2026	34.90	35.02	34.64	34.77	34.77	-0.40%	2,863,022
Apr 23, 2026	34.57	35.01	34.55	34.91	34.91	1.16%	2,539,654
Apr 22, 2026	35.07	35.19	34.27	34.51	34.51	-1.34%	2,792,975
Apr 21, 2026	35.72	35.84	34.98	34.98	34.98	-2.26%	2,614,328
Apr 20, 2026	35.12	35.81	34.96	35.79	35.79	1.45%	3,122,130
Apr 17, 2026	34.27	35.35	34.21	35.28	35.28	3.01%	3,712,661
Apr 16, 2026	34.80	35.10	33.97	34.25	34.25	-1.75%	3,908,141
Apr 15, 2026	34.66	34.99	34.65	34.86	34.86	0.50%	5,023,858
Apr 14, 2026	34.75	35.22	34.61	35.12	34.69	1.06%	3,104,653
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