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