Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
UDR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 38.23 | 0.66 | 1.76% | 38.12 | 38.38 | 37.84 | 2,867,237 |
| May 02 2024 | 37.57 | 0.08 | 0.21% | 37.64 | 37.905 | 37.01 | 5,231,259 |
| May 01 2024 | 37.49 | -0.59 | -1.55% | 37.07 | 38.045 | 36.86 | 5,340,526 |
| Apr 30 2024 | 38.08 | -0.21 | -0.55% | 38.05 | 38.415 | 37.78 | 3,264,666 |
| Apr 29 2024 | 38.29 | 0.38 | 1.00% | 38.19 | 38.48 | 38.02 | 2,531,024 |
| Apr 26 2024 | 37.91 | -0.06 | -0.16% | 38.09 | 38.66 | 37.89 | 2,109,739 |
| Apr 25 2024 | 37.97 | 0.08 | 0.21% | 38.04 | 38.16 | 37.72 | 2,399,782 |
| Apr 24 2024 | 37.89 | 0.62 | 1.66% | 37.01 | 38.185 | 36.87 | 2,891,562 |
| Apr 23 2024 | 37.27 | 0.26 | 0.70% | 36.98 | 37.60 | 36.98 | 2,412,000 |
| Apr 22 2024 | 37.01 | 0.61 | 1.68% | 36.56 | 37.07 | 36.28 | 2,513,031 |
| Apr 19 2024 | 36.40 | 0.62 | 1.73% | 36.03 | 36.445 | 35.95 | 3,671,118 |
| Apr 18 2024 | 35.78 | 0.44 | 1.25% | 35.41 | 35.95 | 35.14 | 3,354,625 |
| Apr 17 2024 | 35.34 | 0.07 | 0.20% | 35.51 | 35.82 | 35.17 | 2,479,726 |
| Apr 16 2024 | 35.27 | -0.58 | -1.62% | 35.67 | 35.68 | 35.22 | 2,128,890 |
| Apr 15 2024 | 35.85 | -0.79 | -2.16% | 36.88 | 36.98 | 35.635 | 1,969,280 |
| Apr 12 2024 | 36.64 | -0.53 | -1.43% | 37.07 | 37.13 | 36.26 | 3,225,310 |
| Apr 11 2024 | 37.17 | -0.05 | -0.13% | 37.54 | 37.67 | 36.6705 | 4,043,479 |
| Apr 10 2024 | 37.22 | -0.65 | -1.72% | 36.98 | 37.37 | 36.72 | 4,513,640 |
| Apr 09 2024 | 37.87 | 0.24 | 0.64% | 37.35 | 37.96 | 37.21 | 3,610,838 |
| Apr 08 2024 | 37.63 | 1.12 | 3.07% | 37.01 | 37.92 | 36.95 | 4,593,161 |
| Apr 05 2024 | 36.51 | 0.12 | 0.33% | 36.23 | 36.63 | 36.07 | 1,530,288 |
| Apr 04 2024 | 36.39 | -0.07 | -0.19% | 36.76 | 37.00 | 36.16 | 1,801,259 |
| Apr 03 2024 | 36.46 | 0.28 | 0.77% | 36.08 | 36.525 | 35.82 | 1,886,411 |
| Apr 02 2024 | 36.18 | -0.46 | -1.26% | 36.32 | 36.405 | 36.01 | 1,923,891 |
| Apr 01 2024 | 36.64 | -0.77 | -2.06% | 37.33 | 37.40 | 36.63 | 1,756,173 |
| Mar 28 2024 | 37.41 | 0.40 | 1.08% | 36.95 | 37.65 | 36.95 | 3,007,630 |
| Mar 27 2024 | 37.01 | 0.60 | 1.65% | 36.78 | 37.35 | 36.61 | 4,166,321 |
| Mar 26 2024 | 36.41 | -0.47 | -1.27% | 36.94 | 36.945 | 36.39 | 1,382,004 |
| Mar 25 2024 | 36.88 | -0.28 | -0.75% | 37.28 | 37.35 | 36.745 | 1,116,394 |
| Mar 22 2024 | 37.16 | -0.45 | -1.20% | 37.66 | 37.73 | 37.02 | 1,636,998 |
| Mar 21 2024 | 37.61 | 0.55 | 1.48% | 37.16 | 37.995 | 37.155 | 2,290,464 |
| Mar 20 2024 | 37.06 | 0.33 | 0.90% | 36.55 | 37.14 | 36.39 | 1,927,790 |
| Mar 19 2024 | 36.73 | -0.08 | -0.22% | 36.87 | 37.00 | 36.405 | 1,640,188 |
| Mar 18 2024 | 36.81 | -0.36 | -0.97% | 37.19 | 37.31 | 36.735 | 1,752,442 |
| Mar 15 2024 | 37.17 | 0.50 | 1.36% | 36.21 | 37.19 | 36.21 | 3,888,225 |
| Mar 14 2024 | 36.67 | -0.73 | -1.95% | 37.21 | 37.28 | 36.11 | 2,588,378 |
| Mar 13 2024 | 37.40 | 0.32 | 0.86% | 37.02 | 37.77 | 36.98 | 2,528,557 |
| Mar 12 2024 | 37.08 | -0.76 | -2.01% | 37.80 | 37.985 | 36.98 | 3,595,122 |
| Mar 11 2024 | 37.84 | -0.26 | -0.68% | 38.10 | 38.28 | 37.69 | 2,760,181 |
| Mar 08 2024 | 38.10 | 0.41 | 1.09% | 38.03 | 38.19 | 37.78 | 2,665,138 |
| Mar 07 2024 | 37.69 | 0.44 | 1.18% | 37.38 | 37.77 | 37.26 | 2,447,405 |
| Mar 06 2024 | 37.25 | 0.09 | 0.24% | 37.38 | 37.51 | 37.07 | 3,808,338 |
| Mar 05 2024 | 37.16 | -0.12 | -0.32% | 37.27 | 37.50 | 36.97 | 2,998,893 |
| Mar 04 2024 | 37.28 | 1.34 | 3.73% | 36.26 | 37.41 | 36.24 | 3,893,089 |
| Mar 01 2024 | 35.94 | 0.44 | 1.24% | 35.38 | 35.96 | 34.99 | 3,320,568 |
| Feb 29 2024 | 35.50 | 0.09 | 0.25% | 35.76 | 35.95 | 35.32 | 4,277,409 |
| Feb 28 2024 | 35.41 | 0.33 | 0.94% | 34.76 | 35.83 | 34.76 | 2,433,014 |
| Feb 27 2024 | 35.08 | 0.06 | 0.17% | 35.33 | 35.66 | 34.895 | 3,057,982 |
| Feb 26 2024 | 35.02 | -0.83 | -2.32% | 35.70 | 35.875 | 34.96 | 1,782,189 |
| Feb 23 2024 | 35.85 | -0.30 | -0.83% | 36.15 | 36.205 | 35.84 | 1,707,980 |
| Feb 22 2024 | 36.15 | -0.15 | -0.41% | 36.45 | 36.45 | 36.10 | 2,666,012 |
| Feb 21 2024 | 36.30 | 0.50 | 1.40% | 35.79 | 36.33 | 35.66 | 2,890,146 |
| Feb 20 2024 | 35.80 | -0.28 | -0.78% | 35.76 | 36.005 | 35.54 | 2,272,037 |
| Feb 16 2024 | 36.08 | 0.03 | 0.08% | 35.62 | 36.27 | 35.43 | 2,831,213 |
| Feb 15 2024 | 36.05 | 1.18 | 3.38% | 34.86 | 36.09 | 34.86 | 2,711,759 |
| Feb 14 2024 | 34.87 | 0.25 | 0.72% | 34.70 | 35.04 | 34.61 | 3,176,703 |
| Feb 13 2024 | 34.62 | -0.95 | -2.67% | 34.79 | 34.86 | 34.185 | 2,893,944 |
| Feb 12 2024 | 35.57 | 0.20 | 0.57% | 35.43 | 35.74 | 35.34 | 2,352,248 |
| Feb 09 2024 | 35.37 | -0.12 | -0.34% | 35.41 | 35.68 | 35.26 | 3,274,161 |
| Feb 08 2024 | 35.49 | 0.17 | 0.48% | 35.21 | 35.58 | 34.88 | 3,538,544 |
| Feb 07 2024 | 35.32 | -0.24 | -0.67% | 35.35 | 35.60 | 34.44 | 5,196,024 |
| Feb 06 2024 | 35.56 | 0.13 | 0.37% | 35.42 | 35.93 | 35.33 | 3,481,866 |
| Feb 05 2024 | 35.43 | -0.88 | -2.42% | 36.14 | 36.14 | 35.39 | 2,358,663 |
