UDR Inc. (UDR)
NYSE: UDR
· Real-Time Price · USD
38.08
-0.42 (-1.09%)
At close: Aug 14, 2025, 3:59 PM
38.42
0.89%
After-hours: Aug 14, 2025, 05:16 PM EDT
UDR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 38.12 | 38.27 | 37.88 | 38.07 | 38.07 | -1.12% | 1,417,447 |
| Aug 13, 2025 | 37.87 | 38.55 | 37.77 | 38.50 | 38.50 | 1.77% | 1,684,100 |
| Aug 12, 2025 | 37.54 | 37.87 | 37.40 | 37.83 | 37.83 | 0.88% | 1,348,300 |
| Aug 11, 2025 | 37.94 | 38.15 | 37.49 | 37.50 | 37.50 | -1.55% | 1,675,616 |
| Aug 8, 2025 | 38.95 | 38.99 | 38.05 | 38.09 | 38.09 | -1.80% | 1,680,038 |
| Aug 7, 2025 | 38.52 | 39.03 | 38.39 | 38.79 | 38.79 | 1.20% | 2,133,400 |
| Aug 6, 2025 | 38.64 | 38.79 | 38.22 | 38.33 | 38.33 | -0.57% | 2,054,100 |
| Aug 5, 2025 | 38.20 | 38.82 | 37.86 | 38.55 | 38.55 | 1.53% | 2,775,800 |
| Aug 4, 2025 | 38.69 | 38.88 | 37.91 | 37.97 | 37.97 | -1.81% | 2,941,909 |
| Aug 1, 2025 | 39.71 | 39.85 | 38.28 | 38.67 | 38.67 | -1.58% | 4,145,100 |
| Jul 31, 2025 | 40.59 | 40.81 | 39.03 | 39.29 | 39.29 | -1.26% | 6,238,500 |
| Jul 30, 2025 | 40.57 | 40.60 | 39.15 | 39.79 | 39.79 | -2.00% | 5,785,232 |
| Jul 29, 2025 | 40.15 | 40.64 | 39.87 | 40.60 | 40.60 | 1.75% | 2,292,200 |
| Jul 28, 2025 | 40.08 | 40.47 | 39.86 | 39.90 | 39.90 | -1.26% | 1,566,629 |
| Jul 25, 2025 | 40.51 | 40.58 | 40.20 | 40.41 | 40.41 | -0.25% | 1,398,246 |
| Jul 24, 2025 | 40.98 | 41.00 | 40.48 | 40.51 | 40.51 | -1.22% | 2,019,528 |
| Jul 23, 2025 | 41.30 | 41.44 | 40.87 | 41.01 | 41.01 | -0.87% | 1,775,494 |
| Jul 22, 2025 | 40.79 | 41.44 | 40.51 | 41.37 | 41.37 | 1.90% | 1,800,730 |
| Jul 21, 2025 | 40.91 | 41.08 | 40.40 | 40.60 | 40.60 | -0.32% | 2,487,237 |
| Jul 18, 2025 | 40.65 | 41.03 | 40.63 | 40.73 | 40.73 | 0.22% | 1,895,033 |