UDR, Inc.UDRNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 1/16/2026 | $36.96 | $37.74 | $36.77 | $37.64 | 3.17M |
| 1/15/2026 | $36.75 | $37.27 | $36.67 | $37.08 | 3.73M |
| 1/14/2026 | $36.08 | $36.73 | $36.02 | $36.73 | 3.52M |
| 1/13/2026 | $36.20 | $36.36 | $35.39 | $36.13 | 3.09M |
| 1/12/2026 | $36.03 | $36.65 | $36.03 | $36.20 | 3.56M |
| 1/9/2026 | $37.29 | $37.43 | $36.45 | $36.82 | 4.99M |
| 1/8/2026 | $36.59 | $37.52 | $36.52 | $37.32 | 3.50M |
| 1/7/2026 | $37.34 | $37.51 | $36.55 | $36.82 | 4.91M |
| 1/6/2026 | $35.95 | $37.19 | $35.91 | $37.11 | 3.19M |
| 1/5/2026 | $36.52 | $36.73 | $36.05 | $36.12 | 3.96M |
| 1/2/2026 | $36.57 | $36.84 | $36.30 | $36.69 | 2.70M |
| 12/31/2025 | $36.98 | $37.05 | $36.68 | $36.68 | 1.98M |
| 12/30/2025 | $36.66 | $37.04 | $36.66 | $36.99 | 2.28M |
| 12/29/2025 | $36.68 | $36.79 | $36.48 | $36.66 | 2.35M |
| 12/26/2025 | $36.36 | $36.55 | $36.23 | $36.51 | 1.62M |
| 12/24/2025 | $36.41 | $36.60 | $36.07 | $36.43 | 2.78M |
| 12/23/2025 | $36.15 | $36.15 | $35.57 | $36.05 | 3.14M |
| 12/22/2025 | $35.49 | $36.24 | $35.35 | $36.11 | 2.80M |
| 12/19/2025 | $36.14 | $36.14 | $35.64 | $35.65 | 5.70M |
| 12/18/2025 | $36.20 | $36.46 | $36.07 | $36.12 | 2.44M |
| 12/17/2025 | $35.58 | $36.56 | $35.52 | $36.41 | 3.64M |
| 12/16/2025 | $35.91 | $36.05 | $35.21 | $35.46 | 2.42M |
| 12/15/2025 | $35.77 | $35.85 | $35.53 | $35.79 | 1.65M |
| 12/12/2025 | $35.78 | $35.92 | $35.42 | $35.53 | 1.82M |
| 12/11/2025 | $35.39 | $35.72 | $35.23 | $35.62 | 2.12M |
| 12/10/2025 | $34.95 | $35.43 | $34.95 | $35.22 | 2.77M |
| 12/9/2025 | $35.09 | $35.31 | $34.76 | $34.90 | 2.70M |
| 12/8/2025 | $35.10 | $35.26 | $34.66 | $34.89 | 3.38M |
| 12/5/2025 | $35.04 | $35.38 | $34.91 | $35.20 | 2.07M |
| 12/4/2025 | $35.62 | $35.98 | $35.14 | $35.22 | 2.45M |
| 12/3/2025 | $36.31 | $36.52 | $35.59 | $35.75 | 2.77M |
| 12/2/2025 | $36.12 | $36.32 | $35.88 | $36.29 | 3.03M |
| 12/1/2025 | $36.01 | $36.57 | $35.95 | $36.09 | 2.64M |
| 11/28/2025 | $36.01 | $36.55 | $36.01 | $36.42 | 1.46M |
| 11/26/2025 | $35.89 | $36.31 | $35.88 | $36.09 | 2.25M |
| 11/25/2025 | $35.84 | $36.23 | $35.64 | $36.08 | 2.45M |
| 11/24/2025 | $35.58 | $35.89 | $35.28 | $35.63 | 3.77M |
| 11/21/2025 | $34.87 | $35.69 | $34.68 | $35.59 | 2.73M |
| 11/20/2025 | $34.77 | $35.20 | $34.65 | $34.68 | 2.44M |
| 11/19/2025 | $34.53 | $34.63 | $34.21 | $34.55 | 1.74M |
| 11/18/2025 | $34.59 | $34.73 | $34.35 | $34.47 | 2.00M |
| 11/17/2025 | $34.73 | $34.86 | $34.25 | $34.48 | 2.43M |
| 11/14/2025 | $34.84 | $34.89 | $34.34 | $34.68 | 2.69M |
| 11/13/2025 | $34.78 | $34.86 | $34.34 | $34.52 | 4.34M |
| 11/12/2025 | $34.84 | $35.20 | $34.72 | $34.85 | 3.03M |
| 11/11/2025 | $34.67 | $35.13 | $34.57 | $35.06 | 2.05M |
| 11/10/2025 | $34.29 | $34.66 | $34.02 | $34.57 | 3.61M |