UDR Inc (UDR)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.84 | 2.06489675516 | 40.68 | 42.42 | 40.4 | 2524721 | 41.17830567 | CS |
| 4 | 0.71 | 1.7397696643 | 40.81 | 42.42 | 40.12 | 2096075 | 40.928848 | CS |
| 12 | 3.33 | 8.71956009427 | 38.19 | 42.42 | 36.86 | 2241428 | 39.61971421 | CS |
| 26 | 3.84 | 10.1910828025 | 37.68 | 42.42 | 34.185 | 2598756 | 37.75566996 | CS |
| 52 | -1.88 | -4.33179723502 | 43.4 | 43.67 | 30.95 | 2620620 | 37.08006777 | CS |
| 156 | -12.71 | -23.4372118753 | 54.23 | 61.06 | 30.95 | 2246250 | 43.12066616 | CS |
| 260 | -3.95 | -8.68704640422 | 45.47 | 61.06 | 29.2 | 2120599 | 42.63344543 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 41.52 | -0.11 | -0.26 | 41.67 | 41.76 | 41.31 | 965368 |
| 1721342400 | 41.63 | -0.04 | -0.10 | 41.5 | 42.42 | 41.43 | 2153719 |
| 1721256000 | 41.67 | 0.59 | 1.44 | 41.17 | 41.73 | 41.1 | 2658462 |
| 1721169600 | 41.08 | 0.52 | 1.28 | 40.78 | 41.13 | 40.4 | 3121388 |
| 1721083200 | 40.56 | 0.21 | 0.52 | 40.68 | 41.36 | 40.425 | 3724669 |
| 1720824000 | 40.35 | -0.26 | -0.64 | 40.81 | 40.96 | 40.16 | 2568651 |
| 1720737600 | 40.61 | -0.04 | -0.10 | 41.42 | 41.59 | 40.405 | 2129534 |
| 1720651200 | 40.65 | -0.16 | -0.39 | 40.59 | 40.69 | 40.12 | 1675011 |
| 1720564800 | 40.81 | -0.01 | -0.02 | 40.83 | 41.045 | 40.47 | 1471569 |
| 1720478400 | 40.82 | -0.05 | -0.12 | 40.9 | 41.095 | 40.68 | 1802142 |
| 1720219200 | 40.87 | 0.27 | 0.67 | 40.68 | 40.89 | 40.42 | 3267666 |
| 1720040640 | 40.6 | -0.39 | -0.95 | 41 | 41.01 | 40.485 | 918846 |
| 1719960000 | 40.99 | -0.05 | -0.12 | 41.14 | 41.32 | 40.825 | 2789963 |
| 1719873600 | 41.04 | -0.11 | -0.27 | 41.01 | 41.1799 | 40.57 | 1616489 |
| 1719614400 | 41.15 | 0.38 | 0.93 | 41.1 | 41.31 | 40.695 | 3343693 |
| 1719528000 | 40.77 | 0.31 | 0.77 | 40.5 | 40.79 | 40.33 | 1393405 |
| 1719441600 | 40.46 | -0.36 | -0.88 | 40.47 | 40.8 | 40.37 | 1448069 |
| 1719355200 | 40.82 | -0.34 | -0.83 | 41.22 | 41.22 | 40.55 | 1417546 |
| 1719268800 | 41.16 | 0.44 | 1.08 | 40.81 | 41.47 | 40.66 | 1359244 |
| 1719009600 | 40.72 | 0.14 | 0.34 | 40.71 | 40.76 | 40.34 | 4115615 |
| 1718923200 | 40.58 | -0.05 | -0.12 | 40.68 | 40.685 | 40.39 | 1677759 |
| 1718750400 | 40.63 | 0.29 | 0.72 | 40.48 | 40.67 | 40.355 | 1295694 |
| 1718664000 | 40.34 | 0.06 | 0.15 | 40 | 40.46 | 39.66 | 1618958 |
| 1718404800 | 40.28 | 0.37 | 0.93 | 39.85 | 40.325 | 39.63 | 1984075 |
| 1718318400 | 39.91 | 0.35 | 0.88 | 39.7 | 40.18 | 39.6 | 1703202 |
| 1718232000 | 39.56 | 0.26 | 0.66 | 39.96 | 40.19 | 39.405 | 1886820 |
| 1718145600 | 39.3 | -0.53 | -1.33 | 39.48 | 39.75 | 39.25 | 2727566 |
| 1718059200 | 39.83 | 0.16 | 0.40 | 39.55 | 40.24 | 39.37 | 2132562 |
| 1717800000 | 39.67 | 0.07 | 0.18 | 39.18 | 39.735 | 39.14 | 2026358 |
| 1717713600 | 39.6 | -0.16 | -0.40 | 39.5 | 39.74 | 39.37 | 1374529 |
| 1717627200 | 39.76 | 0.17 | 0.43 | 39.41 | 39.785 | 39.11 | 1853609 |
| 1717540800 | 39.59 | 0.73 | 1.88 | 38.85 | 39.809 | 38.63 | 2970372 |
| 1717454400 | 38.86 | 0.24 | 0.62 | 38.78 | 39.02 | 38.53 | 2476707 |
| 1717195200 | 38.62 | 0.75 | 1.98 | 38.33 | 38.63 | 37.97 | 3719213 |
| 1717108800 | 37.87 | 0.3 | 0.80 | 37.86 | 38.13 | 37.715 | 1353030 |
| 1717022400 | 37.57 | -0.64 | -1.67 | 37.64 | 37.85 | 37.03 | 1510163 |
| 1716936000 | 38.21 | -0.75 | -1.93 | 39.17 | 39.255 | 38.185 | 1688776 |
| 1716590400 | 38.96 | 0.15 | 0.39 | 39.07 | 39.08 | 38.85 | 1271001 |
| 1716504000 | 38.81 | -0.79 | -1.99 | 39.49 | 39.49 | 38.8 | 1510182 |
| 1716417600 | 39.6 | -0.09 | -0.23 | 39.65 | 39.995 | 39.45 | 2207779 |
| 1716331200 | 39.69 | 0.3 | 0.76 | 39.33 | 39.74 | 39.16 | 2219184 |
| 1716244800 | 39.39 | -0.15 | -0.38 | 39.52 | 39.66 | 39.18 | 1847214 |
| 1715985600 | 39.54 | 0.12 | 0.30 | 39.57 | 39.63 | 39.355 | 2139609 |
| 1715899200 | 39.42 | -0.2 | -0.50 | 39.57 | 39.79 | 39.41 | 1574615 |
| 1715812800 | 39.62 | 0.25 | 0.64 | 39.97 | 39.97 | 39.525 | 1595121 |
| 1715726400 | 39.37 | 0.25 | 0.64 | 39.36 | 39.53 | 39.025 | 1673685 |
| 1715640000 | 39.12 | 0.08 | 0.20 | 39.1 | 39.46 | 39 | 1734047 |
| 1715380800 | 39.04 | 0 | 0.00 | 39.22 | 39.34 | 38.995 | 1716519 |
| 1715294400 | 39.04 | 0.77 | 2.01 | 38.55 | 39.16 | 38.27 | 3301928 |
| 1715208000 | 38.27 | -0.7 | -1.80 | 38.85 | 38.92 | 38.125 | 2887325 |
| 1715121600 | 38.97 | 0.08 | 0.21 | 39.15 | 39.31 | 38.845 | 2253301 |
| 1715035200 | 38.89 | 0.66 | 1.73 | 38.53 | 38.99 | 38.26 | 2654721 |
| 1714776000 | 38.23 | 0.66 | 1.76 | 38.12 | 38.38 | 37.84 | 2867237 |
| 1714689600 | 37.57 | 0.08 | 0.21 | 37.64 | 37.905 | 37.01 | 5231259 |
| 1714603200 | 37.49 | -0.59 | -1.55 | 37.07 | 38.045 | 36.86 | 5340526 |
| 1714516800 | 38.08 | -0.21 | -0.55 | 38.05 | 38.415 | 37.78 | 3264666 |
| 1714430400 | 38.29 | 0.38 | 1.00 | 38.19 | 38.48 | 38.02 | 2531024 |
| 1714171200 | 37.91 | -0.06 | -0.16 | 38.09 | 38.66 | 37.89 | 2109739 |
| 1714084800 | 37.97 | 0.08 | 0.21 | 38.04 | 38.12 | 37.72 | 2327706 |
| 1713998400 | 37.89 | 0.62 | 1.66 | 37.01 | 38.185 | 36.87 | 2891562 |
| 1713912000 | 37.27 | 0.26 | 0.70 | 36.98 | 37.6 | 36.98 | 2412000 |
| 1713825600 | 37.01 | 0.61 | 1.68 | 36.56 | 37.07 | 36.28 | 2513031 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
