UDR, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	41.13	41.18	40.51	40.71	40.71	-0.27%	2,544,528
Jun 26, 2025	40.33	40.88	40.16	40.82	40.82	1.77%	2,274,988
Jun 25, 2025	40.70	40.73	40.01	40.11	40.11	-2.12%	2,348,938
Jun 24, 2025	41.40	41.46	40.76	40.98	40.98	-0.99%	3,817,669
Jun 23, 2025	41.17	41.58	40.75	41.39	41.39	0.85%	2,725,388
Jun 20, 2025	41.24	41.49	40.93	41.04	41.04	-0.19%	4,073,092
Jun 18, 2025	41.00	41.50	40.85	41.12	41.12	0.34%	2,586,654
Jun 17, 2025	40.89	41.16	40.72	40.98	40.98	-0.44%	2,762,701
Jun 16, 2025	41.42	41.63	41.05	41.16	41.16	-0.17%	1,682,656
Jun 13, 2025	41.54	41.81	40.85	41.23	41.23	-1.69%	2,075,257
Jun 12, 2025	41.58	41.96	41.41	41.94	41.94	0.89%	1,283,217
Jun 11, 2025	41.95	42.10	41.33	41.57	41.57	-0.91%	1,254,964
Jun 10, 2025	41.68	42.22	41.46	41.95	41.95	1.13%	1,627,204
Jun 9, 2025	41.05	41.76	40.67	41.48	41.48	1.00%	1,953,772
Jun 6, 2025	41.12	41.51	40.64	41.07	41.07	0.22%	2,167,229
Jun 5, 2025	41.13	41.24	40.76	40.98	40.98	-0.36%	3,626,395
Jun 4, 2025	41.01	41.27	40.76	41.13	41.13	0.10%	1,874,557
Jun 3, 2025	41.19	41.31	40.43	41.09	41.09	-0.77%	2,333,278
Jun 2, 2025	41.07	41.52	40.75	41.41	41.41	-0.05%	1,582,382
May 30, 2025	41.20	41.47	40.95	41.43	41.43	0.27%	3,463,323
May 29, 2025	40.74	41.35	40.60	41.32	41.32	1.55%	3,259,910
May 28, 2025	40.16	40.75	39.98	40.69	40.69	1.62%	3,220,815
May 27, 2025	39.93	40.20	39.40	40.04	40.04	1.44%	2,903,459
May 23, 2025	39.98	40.17	39.25	39.47	39.47	-1.57%	2,890,754
May 22, 2025	40.69	40.98	40.03	40.10	40.10	-1.35%	1,715,635
May 21, 2025	41.77	41.88	40.55	40.65	40.65	-3.21%	1,680,256
May 20, 2025	42.00	42.27	41.86	42.00	42.00	-0.54%	1,365,438
May 19, 2025	42.14	42.37	41.91	42.23	42.23	-0.45%	1,601,167
May 16, 2025	41.97	42.45	41.76	42.42	42.42	1.24%	2,270,452
May 15, 2025	41.37	41.90	41.34	41.90	41.90	1.77%	1,901,116
May 14, 2025	41.46	41.49	40.88	41.17	41.17	-1.15%	1,595,137
May 13, 2025	42.46	42.71	41.47	41.65	41.65	-2.16%	2,224,707
May 12, 2025	42.62	42.98	42.29	42.57	42.57	0.66%	1,555,145
May 9, 2025	42.08	42.47	41.80	42.29	42.29	0.62%	1,556,056
May 8, 2025	42.86	42.93	41.86	42.03	42.03	-1.62%	2,901,332
May 7, 2025	42.89	43.12	42.60	42.72	42.72	-0.26%	1,858,289
May 6, 2025	42.74	43.10	42.59	42.83	42.83	-0.46%	1,790,084
May 5, 2025	43.62	43.62	42.88	43.03	43.03	-1.78%	1,825,887
May 2, 2025	43.13	43.92	43.11	43.81	43.81	2.84%	2,128,682
May 1, 2025	41.96	42.88	41.36	42.60	42.60	1.72%	2,776,066
Apr 30, 2025	41.11	41.96	40.54	41.88	41.88	1.55%	3,105,864
Apr 29, 2025	41.42	41.68	41.15	41.24	41.24	-0.87%	2,624,277
Apr 28, 2025	41.29	41.73	41.17	41.60	41.60	0.73%	2,762,863
Apr 25, 2025	41.47	41.54	41.12	41.30	41.30	-0.65%	1,557,881
Apr 24, 2025	41.73	41.91	41.38	41.57	41.57	-0.55%	2,260,773
Apr 23, 2025	42.00	42.45	41.61	41.80	41.80	0.63%	1,705,760
Apr 22, 2025	41.30	41.74	41.03	41.54	41.54	1.96%	2,993,314
Apr 21, 2025	40.84	41.24	40.22	40.74	40.74	-1.33%	1,499,714
Apr 17, 2025	41.22	41.81	41.14	41.29	41.29	1.03%	2,197,554
Apr 16, 2025	41.06	41.78	40.62	40.87	40.87	-0.49%	3,851,798