UDR, Inc. Common Stock (UDR)

Last Price33.98

Change-0.14 (-0.42%)

NYSE · Last Trade: Oct 19th, 1:48 PM EDT

Historical Prices For UDR, Inc. Common Stock (UDR)

Date Range:

2026-07-19 - 2026-10-19

Date	Open	High	Low	Close	Volume	Adjusted Close
10/16/2026	34.38	34.53	34.02	34.26	3,055,633	34.12
10/15/2026	34.55	34.56	34.10	34.21	3,892,985	34.07
10/14/2026	34.00	34.09	33.67	33.96	3,347,883	33.82
10/13/2026	34.44	34.44	33.70	34.01	2,607,837	33.87
10/12/2026	34.08	34.12	33.57	34.02	4,712,917	33.88
10/09/2026	33.78	34.30	33.61	34.12	4,290,131	33.98
10/08/2026	33.39	33.70	33.14	33.57	4,745,135	33.43
10/07/2026	33.98	33.98	33.32	33.32	3,323,644	33.18
10/06/2026	33.90	34.30	33.78	33.91	4,451,709	33.77
10/05/2026	33.21	33.85	33.10	33.84	3,628,081	33.70
10/02/2026	33.86	33.94	33.22	33.27	3,140,366	33.13
10/01/2026	33.52	33.72	33.22	33.68	3,959,444	33.54
9/30/2026	34.14	34.27	33.52	33.55	4,083,986	33.41
9/29/2026	33.84	34.15	33.60	33.95	3,096,398	33.81
9/28/2026	33.95	34.00	33.54	33.83	3,989,186	33.69
9/25/2026	33.58	33.94	33.35	33.84	3,649,383	33.70
9/24/2026	33.87	34.02	33.40	33.55	3,986,138	33.41
9/23/2026	33.95	34.09	33.63	33.79	5,232,342	33.65
9/22/2026	34.06	34.41	33.82	34.10	4,255,579	33.96
9/21/2026	33.97	34.01	33.68	33.89	3,541,313	33.75
9/18/2026	34.15	34.23	33.87	33.90	6,980,257	33.76
9/17/2026	34.58	34.70	34.18	34.21	4,148,487	34.07
9/16/2026	34.91	35.14	34.32	34.40	4,168,692	34.25
9/15/2026	35.15	35.25	34.85	34.91	6,360,567	34.76
9/14/2026	35.20	35.44	34.87	35.37	3,389,067	35.08
9/11/2026	35.31	35.45	34.99	35.12	3,467,258	34.83
9/10/2026	35.56	35.65	34.83	35.14	4,873,891	34.85
9/09/2026	36.20	36.26	35.33	35.40	7,836,531	35.11
9/08/2026	36.25	36.51	36.01	36.11	4,310,055	35.81
9/04/2026	36.13	36.67	36.13	36.38	2,311,330	36.08
9/03/2026	36.82	36.95	36.33	36.37	2,743,840	36.07
9/02/2026	37.01	37.15	36.37	36.59	2,329,267	36.29
9/01/2026	36.90	37.18	36.64	36.87	2,279,131	36.56
8/31/2026	36.97	37.06	36.72	36.95	2,415,873	36.64
8/28/2026	37.25	37.30	37.02	37.12	1,935,770	36.81
8/27/2026	37.73	37.86	37.08	37.08	3,012,329	36.77
8/26/2026	38.26	38.27	37.92	37.93	3,824,221	37.61
8/25/2026	38.37	38.45	38.04	38.17	2,394,475	37.85
8/24/2026	37.96	38.59	37.88	38.39	2,727,570	38.07
8/21/2026	37.79	37.93	37.54	37.77	3,155,492	37.46
8/20/2026	37.56	37.97	37.39	37.69	2,052,284	37.38
8/19/2026	37.37	37.80	37.15	37.51	3,358,302	37.20
8/18/2026	37.62	37.63	37.09	37.09	3,875,596	36.78
8/17/2026	37.73	37.73	37.09	37.24	2,260,511	36.93
8/14/2026	37.94	38.17	37.81	37.94	1,692,980	37.48
8/13/2026	37.42	38.07	37.38	37.94	2,827,742	37.48
8/12/2026	37.28	37.52	37.04	37.23	2,091,980	36.78
8/11/2026	37.52	37.67	37.26	37.30	1,819,554	36.85
8/10/2026	38.30	38.30	37.50	37.66	2,056,972	37.20
8/07/2026	38.08	38.61	37.84	38.41	2,607,309	37.95
8/06/2026	38.83	38.87	37.96	38.14	3,033,285	37.68
8/05/2026	38.66	38.85	38.33	38.52	3,411,570	38.05
8/04/2026	38.12	38.62	38.08	38.55	3,858,109	38.08
8/03/2026	38.29	38.77	38.10	38.69	4,591,666	38.22
7/31/2026	38.06	38.20	37.64	38.16	7,410,585	37.70
7/30/2026	39.39	39.48	38.05	38.30	4,020,803	37.84
7/29/2026	39.23	39.75	38.84	39.72	4,246,466	39.24
7/28/2026	38.48	39.73	38.48	39.00	6,993,433	38.53
7/27/2026	39.41	39.63	39.17	39.27	5,390,937	38.79
7/24/2026	39.26	39.77	39.26	39.59	2,231,019	39.11
7/23/2026	39.49	39.91	39.30	39.48	2,101,130	39.00
7/22/2026	39.63	39.69	39.27	39.54	1,986,305	39.06
7/21/2026	39.98	40.13	39.40	39.57	2,176,045	39.09
7/20/2026	39.76	39.96	39.53	39.74	2,677,444	39.26