UDR Inc. (UDR)
44.01
-0.20 (-0.45%)
At close: Mar 28, 2025, 10:44 AM
UDR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 44.50 | 44.94 | 44.08 | 44.21 | -0.14 | -0.32% | 1,467,650 |
| Mar 26, 2025 | 44.35 | 44.48 | 44.00 | 44.35 | 0.27 | 0.61% | 1,136,600 |
| Mar 25, 2025 | 44.39 | 44.66 | 43.75 | 44.08 | -0.23 | -0.52% | 1,734,000 |
| Mar 24, 2025 | 43.53 | 44.40 | 43.49 | 44.31 | 0.95 | 2.19% | 2,081,836 |
| Mar 21, 2025 | 43.51 | 43.72 | 43.10 | 43.36 | -0.28 | -0.64% | 3,841,000 |
| Mar 20, 2025 | 43.67 | 43.88 | 43.14 | 43.64 | 0.07 | 0.16% | 1,746,900 |
| Mar 19, 2025 | 43.44 | 43.87 | 43.11 | 43.57 | 0.15 | 0.35% | 1,939,344 |
| Mar 18, 2025 | 43.80 | 44.11 | 43.06 | 43.42 | -0.46 | -1.05% | 2,270,630 |
| Mar 17, 2025 | 43.26 | 44.11 | 43.20 | 43.88 | 0.58 | 1.34% | 1,626,918 |
| Mar 14, 2025 | 42.71 | 43.31 | 42.58 | 43.30 | 0.75 | 1.76% | 1,725,400 |
| Mar 13, 2025 | 42.87 | 43.34 | 42.43 | 42.55 | -0.42 | -0.98% | 1,378,309 |
| Mar 12, 2025 | 43.62 | 43.94 | 42.91 | 42.97 | -0.81 | -1.85% | 1,539,100 |
| Mar 11, 2025 | 44.38 | 44.54 | 43.37 | 43.78 | -0.49 | -1.11% | 2,231,410 |
| Mar 10, 2025 | 44.18 | 45.73 | 44.18 | 44.27 | -0.21 | -0.47% | 2,623,680 |
| Mar 7, 2025 | 44.40 | 44.84 | 44.13 | 44.48 | 0.26 | 0.59% | 1,793,139 |
| Mar 6, 2025 | 44.82 | 44.83 | 43.75 | 44.22 | -0.96 | -2.12% | 1,703,509 |
| Mar 5, 2025 | 44.82 | 45.65 | 44.64 | 45.18 | -0.21 | -0.46% | 3,171,824 |
| Mar 4, 2025 | 46.31 | 46.47 | 45.39 | 45.39 | -0.65 | -1.41% | 3,475,840 |
| Mar 3, 2025 | 45.21 | 46.10 | 45.09 | 46.04 | 0.86 | 1.90% | 2,105,100 |
| Feb 28, 2025 | 44.77 | 45.21 | 44.61 | 45.18 | 0.84 | 1.89% | 3,330,400 |
| Feb 27, 2025 | 43.45 | 44.50 | 43.36 | 44.34 | 0.62 | 1.42% | 1,437,200 |
| Feb 26, 2025 | 43.79 | 44.04 | 43.52 | 43.72 | -0.07 | -0.16% | 2,205,700 |
| Feb 25, 2025 | 43.23 | 44.26 | 43.21 | 43.79 | 0.60 | 1.39% | 2,312,635 |
| Feb 24, 2025 | 42.76 | 43.49 | 42.76 | 43.19 | 0.36 | 0.84% | 2,337,602 |
| Feb 21, 2025 | 42.95 | 43.24 | 42.45 | 42.83 | -0.18 | -0.42% | 5,240,267 |
| Feb 20, 2025 | 42.53 | 43.11 | 42.42 | 43.01 | 0.37 | 0.87% | 1,837,500 |
| Feb 19, 2025 | 43.06 | 43.13 | 42.50 | 42.64 | -0.43 | -1.00% | 1,723,317 |
| Feb 18, 2025 | 42.99 | 43.10 | 42.54 | 43.07 | 0.12 | 0.28% | 1,388,324 |
| Feb 14, 2025 | 43.20 | 43.73 | 42.91 | 42.95 | -0.20 | -0.46% | 1,426,427 |
| Feb 13, 2025 | 42.67 | 43.18 | 42.55 | 43.15 | 0.60 | 1.41% | 1,514,943 |
| Feb 12, 2025 | 41.81 | 42.73 | 41.73 | 42.55 | -0.20 | -0.47% | 1,313,842 |
| Feb 11, 2025 | 42.43 | 42.78 | 42.25 | 42.75 | -0.07 | -0.16% | 1,327,000 |
| Feb 10, 2025 | 42.80 | 42.97 | 42.04 | 42.82 | -0.08 | -0.19% | 1,927,300 |
| Feb 7, 2025 | 42.97 | 43.67 | 42.83 | 42.90 | -0.09 | -0.21% | 1,808,000 |
| Feb 6, 2025 | 42.70 | 43.62 | 42.70 | 42.99 | 0.77 | 1.82% | 2,539,232 |
| Feb 5, 2025 | 41.96 | 42.37 | 41.68 | 42.22 | 0.52 | 1.25% | 1,896,100 |
| Feb 4, 2025 | 41.60 | 41.74 | 41.12 | 41.70 | -0.03 | -0.07% | 1,992,246 |
| Feb 3, 2025 | 41.33 | 42.00 | 41.01 | 41.73 | -0.01 | -0.02% | 1,492,200 |
| Jan 31, 2025 | 41.43 | 42.08 | 41.42 | 41.74 | 0.31 | 0.75% | 2,865,214 |
| Jan 30, 2025 | 41.33 | 41.91 | 41.18 | 41.43 | 0.64 | 1.57% | 1,762,231 |
| Jan 29, 2025 | 41.29 | 41.40 | 40.54 | 40.79 | -0.50 | -1.21% | 1,691,624 |
| Jan 28, 2025 | 41.57 | 42.28 | 41.29 | 41.29 | -0.39 | -0.94% | 1,941,300 |
| Jan 27, 2025 | 40.79 | 41.92 | 40.29 | 41.68 | 1.04 | 2.56% | 2,296,538 |
| Jan 24, 2025 | 40.01 | 40.77 | 40.01 | 40.64 | 0.32 | 0.79% | 1,714,300 |
| Jan 23, 2025 | 40.56 | 40.72 | 39.98 | 40.32 | -0.18 | -0.44% | 1,773,825 |
| Jan 22, 2025 | 41.03 | 41.04 | 40.45 | 40.50 | -0.81 | -1.96% | 2,427,247 |
| Jan 21, 2025 | 41.25 | 41.75 | 41.08 | 41.31 | 0.11 | 0.27% | 1,798,816 |
| Jan 17, 2025 | 41.48 | 41.49 | 41.13 | 41.20 | -0.19 | -0.46% | 1,655,200 |
| Jan 16, 2025 | 41.21 | 41.45 | 40.78 | 41.39 | 0.35 | 0.85% | 1,763,600 |
| Jan 15, 2025 | 42.11 | 42.16 | 41.03 | 41.04 | -0.15 | -0.36% | 2,152,343 |