UDR, Inc.UDRNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 11/7/2025 | $34.03 | $34.50 | $33.84 | $34.47 | 2.81M |
| 11/6/2025 | $34.25 | $34.50 | $33.74 | $33.77 | 3.12M |
| 11/5/2025 | $34.46 | $34.53 | $34.01 | $34.37 | 2.99M |
| 11/4/2025 | $33.71 | $34.34 | $33.51 | $34.27 | 3.07M |
| 11/3/2025 | $33.21 | $33.84 | $32.94 | $33.79 | 3.24M |
| 10/31/2025 | $33.40 | $34.34 | $33.40 | $33.69 | 3.98M |
| 10/30/2025 | $34.19 | $34.19 | $33.42 | $33.63 | 4.44M |
| 10/29/2025 | $34.60 | $34.67 | $33.52 | $33.56 | 4.75M |
| 10/28/2025 | $35.90 | $35.93 | $34.95 | $35.04 | 2.60M |
| 10/27/2025 | $36.07 | $36.17 | $35.76 | $36.01 | 3.39M |
| 10/24/2025 | $36.31 | $36.51 | $36.13 | $36.24 | 3.73M |
| 10/23/2025 | $36.58 | $36.66 | $36.10 | $36.31 | 2.83M |
| 10/22/2025 | $36.67 | $37.04 | $36.34 | $36.60 | 3.66M |
| 10/21/2025 | $36.30 | $36.88 | $36.17 | $36.59 | 2.93M |
| 10/20/2025 | $36.25 | $36.64 | $36.09 | $36.26 | 1.80M |
| 10/17/2025 | $35.68 | $36.17 | $35.62 | $36.09 | 2.00M |
| 10/16/2025 | $36.30 | $36.34 | $35.81 | $35.91 | 2.01M |
| 10/15/2025 | $36.38 | $36.81 | $36.06 | $36.22 | 2.55M |
| 10/14/2025 | $36.12 | $36.44 | $36.01 | $36.36 | 2.96M |