UDR(UDR)
UDR
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $34.27 | $35.35 | $34.21 | $35.28 | 3.71M |
| 4/16/2026 | $34.80 | $35.10 | $33.97 | $34.25 | 3.91M |
| 4/15/2026 | $34.66 | $34.99 | $34.65 | $34.86 | 5.02M |
| 4/14/2026 | $34.75 | $35.22 | $34.61 | $35.12 | 3.10M |
| 4/13/2026 | $35.01 | $35.09 | $34.50 | $34.75 | 3.48M |
| 4/10/2026 | $34.94 | $35.45 | $34.89 | $35.11 | 3.51M |
| 4/9/2026 | $34.81 | $35.27 | $34.81 | $34.86 | 2.64M |
| 4/8/2026 | $35.18 | $35.29 | $34.90 | $35.02 | 2.69M |
| 4/7/2026 | $34.75 | $35.23 | $34.64 | $34.71 | 2.61M |
| 4/6/2026 | $34.48 | $34.99 | $34.43 | $34.78 | 2.93M |
| 4/2/2026 | $34.07 | $34.74 | $34.00 | $34.64 | 2.55M |
| 4/1/2026 | $33.63 | $34.27 | $33.63 | $34.24 | 3.19M |
| 3/31/2026 | $34.01 | $34.15 | $33.53 | $33.78 | 5.88M |
| 3/30/2026 | $33.85 | $34.28 | $33.48 | $33.66 | 3.35M |
| 3/27/2026 | $34.02 | $34.08 | $33.52 | $33.58 | 3.07M |
| 3/26/2026 | $33.87 | $34.33 | $33.87 | $34.07 | 3.09M |
| 3/25/2026 | $34.31 | $34.45 | $33.83 | $33.93 | 2.84M |
| 3/24/2026 | $34.02 | $34.52 | $33.90 | $34.11 | 3.38M |
| 3/23/2026 | $34.75 | $34.90 | $34.24 | $34.26 | 4.52M |
| 3/20/2026 | $35.20 | $35.25 | $33.94 | $34.11 | 7.88M |
| 3/19/2026 | $35.58 | $35.58 | $35.07 | $35.24 | 3.52M |
| 3/18/2026 | $35.60 | $35.68 | $35.10 | $35.34 | 3.51M |
| 3/17/2026 | $35.90 | $36.05 | $35.69 | $35.81 | 1.93M |
| 3/16/2026 | $35.73 | $36.05 | $35.56 | $35.63 | 2.24M |
| 3/13/2026 | $36.55 | $36.62 | $35.28 | $35.41 | 2.86M |
| 3/12/2026 | $35.75 | $36.55 | $35.68 | $36.04 | 3.42M |
| 3/11/2026 | $37.17 | $37.17 | $35.65 | $36.06 | 3.79M |
| 3/10/2026 | $37.00 | $37.36 | $36.42 | $36.78 | 3.52M |
| 3/9/2026 | $36.91 | $37.38 | $36.46 | $37.21 | 3.59M |
| 3/6/2026 | $36.89 | $37.37 | $36.83 | $37.25 | 2.68M |
| 3/5/2026 | $37.30 | $37.76 | $37.19 | $37.67 | 3.01M |
| 3/4/2026 | $37.30 | $37.84 | $37.13 | $37.75 | 2.90M |
| 3/3/2026 | $37.00 | $37.72 | $36.53 | $37.46 | 3.37M |
| 3/2/2026 | $37.47 | $37.76 | $37.23 | $37.45 | 2.85M |
| 2/27/2026 | $37.84 | $38.00 | $37.04 | $37.50 | 3.85M |
| 2/26/2026 | $37.78 | $38.33 | $37.67 | $38.09 | 2.82M |
| 2/25/2026 | $37.53 | $37.72 | $37.40 | $37.67 | 3.24M |
| 2/24/2026 | $37.26 | $37.64 | $37.13 | $37.54 | 2.65M |
| 2/23/2026 | $37.39 | $37.84 | $36.91 | $37.37 | 4.18M |
| 2/20/2026 | $37.84 | $37.86 | $37.04 | $37.17 | 3.95M |
| 2/19/2026 | $38.02 | $38.40 | $37.46 | $37.73 | 2.98M |
| 2/18/2026 | $38.07 | $38.34 | $37.91 | $38.25 | 2.92M |
| 2/17/2026 | $38.30 | $38.64 | $37.63 | $38.00 | 6.41M |
| 2/13/2026 | $38.33 | $38.60 | $37.87 | $38.09 | 4.33M |
| 2/12/2026 | $40.17 | $40.17 | $37.82 | $38.17 | 6.56M |
| 2/11/2026 | $40.00 | $40.16 | $38.91 | $39.77 | 7.06M |
| 2/10/2026 | $38.25 | $39.63 | $37.74 | $39.38 | 6.59M |
| 2/9/2026 | $37.61 | $38.03 | $37.25 | $37.75 | 5.19M |
| 2/6/2026 | $37.21 | $37.78 | $37.14 | $37.55 | 4.46M |
| 2/5/2026 | $37.57 | $37.69 | $36.87 | $37.13 | 5.77M |
| 2/4/2026 | $36.79 | $37.94 | $36.68 | $37.61 | 5.15M |
| 2/3/2026 | $36.63 | $37.12 | $36.23 | $36.63 | 3.48M |
| 2/2/2026 | $37.24 | $37.34 | $36.72 | $36.75 | 4.23M |
| 1/30/2026 | $36.96 | $37.16 | $36.53 | $37.15 | 7.50M |
| 1/29/2026 | $36.64 | $37.13 | $36.42 | $36.91 | 4.25M |
| 1/28/2026 | $37.11 | $37.32 | $36.24 | $36.43 | 4.40M |
| 1/27/2026 | $37.01 | $37.25 | $36.82 | $37.10 | 8.42M |
| 1/26/2026 | $37.80 | $37.83 | $36.78 | $37.00 | 6.11M |
| 1/23/2026 | $37.54 | $37.77 | $37.30 | $37.72 | 6.11M |
| 1/22/2026 | $37.67 | $38.10 | $37.27 | $37.55 | 10.30M |
| 1/21/2026 | $37.76 | $37.85 | $37.18 | $37.67 | 7.79M |
| 1/20/2026 | $37.73 | $37.85 | $36.91 | $37.16 | 4.41M |