UDR Inc (UDR)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.76 | -3.92681838465 | 44.82 | 45.73 | 42.97 | 2304441 | 44.45089857 | CS |
| 4 | 1.25 | 2.9897153791 | 41.81 | 46.47 | 41.7301 | 2266200 | 43.98401366 | CS |
| 12 | -1.265 | -2.85391990976 | 44.325 | 46.47 | 39.83 | 2088749 | 42.77180287 | CS |
| 26 | -2.96 | -6.431986093 | 46.02 | 47.55 | 39.83 | 2041157 | 43.81059674 | CS |
| 52 | 5.26 | 13.9153439153 | 37.8 | 47.55 | 35.14 | 2205008 | 41.52613544 | CS |
| 156 | -13.86 | -24.349964863 | 56.92 | 60.01 | 30.95 | 2330651 | 41.19313347 | CS |
| 260 | 1.21 | 2.89127837515 | 41.85 | 61.06 | 29.2 | 2176055 | 42.22500807 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741732800 | 43.78 | -0.49 | -1.11 | 44.38 | 44.535 | 43.37 | 2231410 |
| 1741646400 | 44.27 | -0.21 | -0.47 | 44.18 | 45.73 | 44.18 | 2622263 |
| 1741390800 | 44.48 | 0.26 | 0.59 | 44.4 | 44.84 | 44.13 | 1779992 |
| 1741304400 | 44.22 | -0.96 | -2.12 | 44.82 | 44.83 | 43.75 | 1690816 |
| 1741218000 | 45.18 | -0.21 | -0.46 | 44.82 | 45.65 | 44.64 | 3171824 |
| 1741131600 | 45.39 | -0.65 | -1.41 | 46.31 | 46.47 | 45.39 | 3363314 |
| 1741045200 | 46.04 | 0.86 | 1.90 | 44.81 | 46.095 | 44.81 | 2104983 |
| 1740786000 | 45.18 | 0.84 | 1.89 | 44.77 | 45.21 | 44.61 | 3330378 |
| 1740699600 | 44.34 | 0.62 | 1.42 | 43.45 | 44.5 | 43.36 | 1437182 |
| 1740613200 | 43.72 | -0.07 | -0.16 | 43.79 | 44.04 | 43.52 | 2205665 |
| 1740526800 | 43.79 | 0.6 | 1.39 | 43.23 | 44.26 | 43.21 | 2312635 |
| 1740440400 | 43.19 | 0.36 | 0.84 | 42.76 | 43.49 | 42.76 | 2337483 |
| 1740181200 | 42.83 | -0.18 | -0.42 | 42.95 | 43.24 | 42.45 | 5240267 |
| 1740094800 | 43.01 | 0.37 | 0.87 | 42.53 | 43.108 | 42.415 | 1837474 |
| 1740008400 | 42.64 | -0.43 | -1.00 | 43.06 | 43.13 | 42.5 | 1722995 |
| 1739922000 | 43.07 | 0.12 | 0.28 | 43.1 | 43.1 | 42.54 | 1388324 |
| 1739576400 | 42.95 | -0.2 | -0.46 | 43.2 | 43.73 | 42.91 | 1426427 |
| 1739490000 | 43.15 | 0.6 | 1.41 | 42.67 | 43.18 | 42.52 | 1514943 |
| 1739403600 | 42.55 | -0.2 | -0.47 | 41.81 | 42.725 | 41.7301 | 1313883 |
| 1739317200 | 42.75 | -0.07 | -0.16 | 42.43 | 42.78 | 42.2513 | 1326973 |
| 1739230800 | 42.82 | -0.08 | -0.19 | 42.8 | 42.97 | 42.04 | 1927277 |
| 1738971600 | 42.9 | -0.09 | -0.21 | 42.97 | 43.67 | 42.825 | 1755791 |
| 1738885200 | 42.99 | 0.77 | 1.82 | 42.7 | 43.62 | 42.7 | 2533672 |
| 1738798800 | 42.22 | 0.52 | 1.25 | 41.75 | 42.37 | 41.675 | 1896075 |
| 1738712400 | 41.7 | -0.03 | -0.07 | 41.6 | 41.74 | 41.12 | 1992246 |
| 1738626000 | 41.73 | -0.01 | -0.02 | 41.33 | 42 | 41.01 | 1436653 |
| 1738366800 | 41.74 | 0.31 | 0.75 | 41.43 | 42.08 | 41.42 | 2864431 |
| 1738280400 | 41.43 | 0.64 | 1.57 | 41.33 | 41.91 | 41.175 | 1762177 |
| 1738194000 | 40.79 | -0.5 | -1.21 | 41.29 | 41.4 | 40.54 | 1690475 |
| 1738107600 | 41.29 | -0.39 | -0.94 | 41.57 | 42.28 | 41.29 | 1934253 |
| 1738021200 | 41.68 | 1.04 | 2.56 | 40.79 | 41.92 | 40.29 | 2292058 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
