UDR Inc (UDR)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.84 | -2.02507232401 | 41.48 | 41.75 | 40.445 | 1940508 | 40.94894775 | CS |
| 4 | -2.9 | -6.66054203032 | 43.54 | 43.95 | 39.83 | 1895053 | 41.53817916 | CS |
| 12 | -1.37 | -3.26112830279 | 42.01 | 46.62 | 39.83 | 1961373 | 43.39593857 | CS |
| 26 | -1.41 | -3.3531510107 | 42.05 | 47.55 | 39.46 | 2105971 | 43.5027494 | CS |
| 52 | 2.76 | 7.28616684266 | 37.88 | 47.55 | 34.185 | 2340701 | 40.3649802 | CS |
| 156 | -15.49 | -27.5966506325 | 56.13 | 60.01 | 30.95 | 2309818 | 41.59307003 | CS |
| 260 | -7.63 | -15.8069194116 | 48.27 | 61.06 | 29.2 | 2171832 | 42.33597352 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737762000 | 40.64 | 0.14 | 0.35 | 40.01 | 40.77 | 40.01 | 1705889 |
| 1737675600 | 40.5 | 0 | 0.00 | 40.5 | 40.5 | 40.5 | 0 |
| 1737589200 | 40.5 | -0.81 | -1.96 | 41.03 | 41.03 | 40.445 | 2370171 |
| 1737502800 | 41.31 | 0.11 | 0.27 | 41.14 | 41.75 | 41.08 | 1785591 |
| 1737157200 | 41.2 | -0.19 | -0.46 | 41.48 | 41.49 | 41.13 | 1654868 |
| 1737070800 | 41.39 | 0.35 | 0.85 | 41.34 | 41.445 | 40.78 | 1762969 |
| 1736984400 | 41.04 | -0.15 | -0.36 | 42.05 | 42.16 | 41.025 | 2152342 |
| 1736898000 | 41.19 | 0.21 | 0.51 | 41.03 | 41.36 | 40.88 | 1467739 |
| 1736811600 | 40.98 | 0.89 | 2.22 | 40.15 | 41.01 | 40.06 | 1682183 |
| 1736552400 | 40.09 | -1.13 | -2.74 | 40.365 | 40.825 | 39.83 | 2771818 |
| 1736379600 | 41.22 | 0.15 | 0.37 | 41.11 | 41.24 | 40.585 | 1772172 |
| 1736293200 | 41.07 | -0.42 | -1.01 | 41.73 | 42.04 | 40.94 | 1690275 |
| 1736206800 | 41.49 | -1.59 | -3.69 | 42.78 | 43.01 | 41.345 | 3266801 |
| 1735947600 | 43.08 | 0.55 | 1.29 | 42.435 | 43.08 | 42.32 | 2053484 |
| 1735861200 | 42.53 | -0.88 | -2.03 | 43.18 | 43.35 | 42.34 | 2146965 |
| 1735688400 | 43.41 | 0.34 | 0.79 | 43.32 | 43.53 | 42.87 | 1674722 |
| 1735602000 | 43.07 | -0.34 | -0.78 | 43.0501 | 43.17 | 42.53 | 997384 |
| 1735342800 | 43.41 | -0.47 | -1.07 | 43.76 | 43.95 | 43.34 | 919166 |
| 1735256400 | 43.88 | 0.22 | 0.50 | 43.42 | 44.02 | 43.42 | 1651240 |
| 1735077840 | 43.66 | 0.2 | 0.46 | 43.47 | 43.7 | 43.22 | 981894 |
| 1734997200 | 43.46 | 0 | 0.00 | 43.09 | 43.535 | 42.92 | 1022188 |
| 1734738000 | 43.46 | 1.04 | 2.45 | 42.72 | 43.84 | 42.69 | 4846512 |
| 1734651600 | 42.42 | -0.53 | -1.23 | 43.08 | 43.66 | 42.33 | 2475040 |
| 1734565200 | 42.95 | -1.46 | -3.29 | 44.22 | 44.68 | 42.94 | 2538710 |
| 1734478800 | 44.41 | -0.33 | -0.74 | 44.5 | 44.8 | 44.265 | 2062076 |
| 1734392400 | 44.74 | 0.27 | 0.61 | 44.475 | 45.35 | 44.37 | 1626122 |
| 1734133200 | 44.47 | -0.35 | -0.78 | 44.675 | 44.9 | 44.35 | 1273169 |
| 1734046800 | 44.82 | 0.51 | 1.15 | 44.285 | 45.24 | 44.225 | 1213340 |
| 1733960400 | 44.31 | -0.19 | -0.43 | 44.505 | 44.76 | 44.27 | 1560199 |
| 1733874000 | 44.5 | -0.39 | -0.87 | 45.035 | 45.035 | 44.3 | 1262813 |
| 1733787600 | 44.89 | 0.05 | 0.11 | 44.88 | 44.96 | 44.47 | 1535549 |
| 1733528400 | 44.84 | 0.11 | 0.25 | 44.93 | 45.01 | 44.675 | 1305071 |
| 1733442000 | 44.73 | -0.26 | -0.58 | 44.78 | 44.89 | 44.46 | 1174483 |
| 1733355600 | 44.99 | 0.2 | 0.45 | 44.86 | 45.07 | 44.61 | 1346635 |
| 1733269200 | 44.79 | -0.51 | -1.13 | 45.43 | 45.43 | 44.7 | 1605380 |
| 1733182800 | 45.3 | -0.56 | -1.22 | 45.58 | 45.68 | 45.1 | 1969638 |
| 1732917840 | 45.86 | -0.47 | -1.01 | 46.315 | 46.44 | 45.8 | 1132378 |
| 1732750800 | 46.33 | 0.39 | 0.85 | 46.225 | 46.62 | 46.225 | 1167566 |
| 1732664400 | 45.94 | 0.37 | 0.81 | 45.67 | 46.125 | 45.4 | 2753271 |
| 1732578000 | 45.57 | 0.48 | 1.06 | 45.74 | 45.82 | 45.3 | 2567622 |
| 1732318800 | 45.09 | 0.28 | 0.62 | 45.035 | 45.26 | 44.85 | 1524393 |
| 1732232400 | 44.81 | 0.47 | 1.06 | 44.34 | 45.07 | 44.23 | 1081109 |
| 1732146000 | 44.34 | -0.16 | -0.36 | 44.31 | 44.446 | 43.89 | 1162897 |
| 1732059600 | 44.5 | 0.06 | 0.14 | 44.19 | 44.7 | 43.95 | 1030758 |
| 1731973200 | 44.44 | 0.13 | 0.29 | 44.205 | 44.615 | 44.159 | 1580279 |
| 1731714000 | 44.31 | -0.24 | -0.54 | 44.54 | 44.66 | 43.98 | 3143684 |
| 1731627600 | 44.55 | -0.64 | -1.42 | 44.93 | 44.98 | 44.52 | 2188318 |
| 1731541200 | 45.19 | 0.92 | 2.08 | 44.75 | 45.38 | 44.7 | 2975620 |
| 1731454800 | 44.27 | -0.37 | -0.83 | 44.49 | 44.89 | 44.21 | 2062384 |
| 1731368400 | 44.64 | 0.16 | 0.36 | 44.43 | 45.11 | 44.43 | 1930274 |
| 1731109200 | 44.48 | 0.94 | 2.16 | 43.83 | 44.68 | 43.81 | 2304078 |
| 1731022800 | 43.54 | 0.27 | 0.62 | 43.18 | 43.69 | 43.02 | 3355890 |
| 1730936400 | 43.27 | 0.05 | 0.12 | 43.93 | 44.05 | 42.83 | 3292297 |
| 1730850000 | 43.22 | 1.15 | 2.73 | 41.8 | 43.22 | 41.8 | 1837044 |
| 1730763600 | 42.07 | 0.77 | 1.86 | 41.54 | 42.175 | 41.38 | 3311519 |
| 1730500800 | 41.3 | -0.89 | -2.11 | 42.01 | 42.14 | 41.04 | 2697983 |
| 1730414400 | 42.19 | -1.36 | -3.12 | 42.685 | 42.92 | 41.87 | 4039572 |
| 1730328000 | 43.55 | -0.06 | -0.14 | 43.5225 | 43.97 | 43.42 | 3128835 |
| 1730241600 | 43.61 | -0.49 | -1.11 | 44.085 | 44.28 | 43.6 | 1651167 |
| 1730155200 | 44.1 | 0.23 | 0.52 | 44.37 | 44.53 | 44.06 | 1409233 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
