Dark

UDR
UDR, Inc.
stock NYSE

At Close

Jul 10, 2026 3:59:57 PM EDT

39.74USD+0.113%(+0.05)2,181,078

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 6, 2026 8:45:30 AM EDT

41.09USD+3.527%(+1.40)0

After-hours

Jul 10, 2026 4:10:30 PM EDT

39.73USD-0.013%(-0.01)2

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-10	39.8900	40.0850	39.5700	39.7300	+0.101%	2,181,078	0.000%
2026-07-09	39.9600	40.0750	39.5100	39.6900	-0.351%	2,453,327	+0.101%
2026-07-08	40.9700	41.0900	39.8200	39.8300	-3.419%	3,107,938	-0.251%
2026-07-07	41.3100	42.0000	41.2050	41.2400	+0.684%	2,392,911	-3.661%
2026-07-06	40.9400	41.0300	40.6650	40.9600	-0.316%	2,286,645	-3.003%
2026-07-02	40.8100	41.1150	40.4100	41.0900	+1.157%	2,162,932	-3.310%
2026-07-01	40.0600	41.0900	40.0600	40.6200	+1.754%	3,251,249	-2.191%
2026-06-30	39.6700	40.2800	39.5700	39.9200	-0.523%	3,982,641	-0.476%
2026-06-29	39.8200	40.1550	39.7700	40.1300	+0.375%	3,442,473	-0.997%
2026-06-26	39.3300	40.0300	39.3300	39.9800	+2.251%	5,357,917	-0.625%
2026-06-25	38.5200	39.2700	38.5200	39.1000	+1.849%	3,715,995	+1.611%
2026-06-24	38.6600	38.7250	38.1900	38.3900	+0.287%	5,072,050	+3.490%
2026-06-23	37.9500	38.4500	37.8600	38.2800	+1.431%	4,709,712	+3.788%
2026-06-22	37.5400	37.7400	37.1350	37.7400	+0.479%	3,748,757	+5.273%
2026-06-18	38.1900	38.1900	37.3900	37.5600	-0.239%	7,493,817	+5.777%
2026-06-17	38.5300	38.7300	37.4400	37.6500	-2.486%	4,862,168	+5.525%
2026-06-16	38.5100	39.1400	38.3450	38.6100	-0.746%	4,242,915	+2.901%
2026-06-15	39.3100	39.4150	38.8500	38.9000	-1.269%	4,220,200	+2.134%
2026-06-12	39.2000	39.5350	39.1900	39.4000	+0.741%	3,194,854	+0.838%
2026-06-11	39.3000	39.6000	38.8800	39.1100	-0.534%	4,027,313	+1.585%
2026-06-10	39.4400	39.7150	39.2550	39.3200	-0.127%	4,134,222	+1.043%
2026-06-09	38.7800	39.3700	38.1200	39.3700	+1.968%	4,905,566	+0.914%
2026-06-08	39.2700	39.3500	38.5800	38.6100	-1.505%	3,738,231	+2.901%
2026-06-05	38.7200	39.4800	38.7000	39.2000	+0.771%	3,767,365	+1.352%
2026-06-04	37.9100	38.9100	37.5900	38.9000	+3.430%	5,078,922	+2.134%
2026-06-03	36.8900	37.6900	36.6400	37.6100	+2.090%	4,714,585	+5.637%
2026-06-02	36.6500	36.8600	36.4100	36.8400	+0.656%	6,817,700	+7.845%
2026-06-01	37.0000	37.4100	36.6000	36.6000	-0.813%	7,464,009	+8.552%
2026-05-29	37.6900	37.7800	36.8200	36.9000	-2.587%	31,319,377	+7.669%
2026-05-28	37.9200	38.0750	37.5000	37.8800	-0.394%	3,891,449	+4.884%
2026-05-27	38.1700	38.4400	38.0000	38.0300	0.000%	3,176,064	+4.470%
2026-05-26	38.0100	38.4050	37.9450	38.0300	+0.053%	3,140,046	+4.470%
2026-05-22	37.6500	38.2400	37.3900	38.0100	+1.333%	4,736,043	+4.525%
2026-05-21	37.7600	37.7600	37.0500	37.5100	-0.846%	4,086,772	+5.918%
2026-05-20	37.2900	37.9300	37.1800	37.8300	+1.150%	3,552,306	+5.022%
2026-05-19	37.3700	37.6800	37.2000	37.4000	-0.160%	3,217,251	+6.230%
2026-05-18	37.0000	37.5950	37.0000	37.4600	+1.463%	2,792,838	+6.060%
2026-05-15	37.3600	37.5100	36.8150	36.9200	-1.125%	4,616,580	+7.611%
2026-05-14	37.6600	37.8000	37.0900	37.3400	-0.586%	4,817,103	+6.401%
2026-05-13	37.1600	37.7550	36.9500	37.5600	+0.508%	5,126,461	+5.777%
2026-05-12	37.2800	37.4500	36.9500	37.3700	+0.592%	3,571,710	+6.315%
2026-05-11	37.0000	37.2750	36.8350	37.1500	+0.650%	4,018,927	+6.945%
2026-05-08	36.9900	37.2100	36.8150	36.9100	-0.054%	3,499,690	+7.640%
2026-05-07	36.8500	37.3050	36.8500	36.9300	-0.297%	3,582,616	+7.582%
2026-05-06	37.0600	37.5450	37.0300	37.0400	+0.271%	3,846,713	+7.262%
2026-05-05	36.6300	37.3900	36.4650	36.9400	+1.595%	3,346,153	+7.553%
2026-05-04	36.1800	36.8350	36.1800	36.3600	-0.082%	2,823,762	+9.268%
2026-05-01	36.5100	36.8200	35.9100	36.3900	+0.138%	3,681,552	+9.178%
2026-04-30	36.8400	36.8600	35.7600	36.3400	+0.498%	7,403,731	+9.329%
2026-04-29	36.0400	36.4900	35.9150	36.1600	-0.138%	4,168,630	+9.873%
2026-04-28	34.7700	36.2700	34.7700	36.2100	+4.835%	4,310,949	+9.721%
2026-04-27	34.7300	34.9300	34.4700	34.5400	-0.661%	2,947,725	+15.026%
2026-04-24	34.9000	35.0200	34.6350	34.7700	-0.401%	2,863,022	+14.265%
2026-04-23	34.5700	35.0100	34.5500	34.9100	+1.159%	2,539,655	+13.807%
2026-04-22	35.0700	35.1900	34.2650	34.5100	-1.344%	2,792,975	+15.126%
2026-04-21	35.7200	35.8400	34.9800	34.9800	-2.263%	2,614,019	+13.579%
2026-04-20	35.1200	35.8100	34.9600	35.7900	+1.446%	3,122,063	+11.009%
2026-04-17	34.2700	35.3450	34.2100	35.2800	+3.007%	3,712,662	+12.613%
2026-04-16	34.8000	35.1000	33.9700	34.2500	-1.750%	3,908,141	+16.000%
2026-04-15	34.6600	34.9850	34.6500	34.8600	-0.740%	5,023,859	+13.970%
2026-04-14	34.7500	35.2200	34.6100	35.1200	+1.065%	3,104,654	+13.126%
2026-04-13	35.0100	35.0900	34.5000	34.7500	-1.025%	3,479,270	+14.331%
2026-04-10	34.9400	35.4500	34.8900	35.1100	+0.717%	3,508,644	+13.159%
2026-04-09	34.8100	35.2650	34.8100	34.8600	-0.457%	2,642,241	+13.970%
2026-04-08	35.1800	35.2900	34.9000	35.0200	+0.893%	2,694,436	+13.449%
2026-04-07	34.7500	35.2325	34.6400	34.7100	-0.201%	2,612,020	+14.463%
2026-04-06	34.4800	34.9950	34.4300	34.7800	+0.404%	2,928,458	+14.232%
2026-04-02	34.0700	34.7350	34.0000	34.6400	+1.168%	2,554,710	+14.694%
2026-04-01	33.6300	34.2700	33.6300	34.2400	+1.362%	3,188,152	+16.034%
2026-03-31	34.0100	34.1500	33.5300	33.7800	+0.357%	5,875,294	+17.614%
2026-03-30	33.8500	34.2850	33.4750	33.6600	+0.238%	3,345,885	+18.033%
2026-03-27	34.0200	34.0800	33.5150	33.5800	-1.438%	3,066,947	+18.314%
2026-03-26	33.8700	34.3250	33.8700	34.0700	+0.413%	3,088,147	+16.613%
2026-03-25	34.3100	34.4450	33.8250	33.9300	-0.528%	2,843,484	+17.094%
2026-03-24	34.0200	34.5200	33.9000	34.1100	-0.438%	3,376,557	+16.476%
2026-03-23	34.7500	34.9000	34.2450	34.2600	+0.440%	4,518,934	+15.966%
2026-03-20	35.2000	35.2500	33.9350	34.1100	-3.207%	7,878,051	+16.476%
2026-03-19	35.5800	35.5800	35.0650	35.2400	-0.283%	3,524,165	+12.741%
2026-03-18	35.6000	35.6800	35.1000	35.3400	-1.312%	3,506,295	+12.422%
2026-03-17	35.9000	36.0500	35.6900	35.8100	+0.505%	1,933,707	+10.947%
2026-03-16	35.7300	36.0450	35.5600	35.6300	+0.621%	2,244,481	+11.507%
2026-03-13	36.5500	36.6200	35.2750	35.4100	-1.748%	2,858,544	+12.200%
2026-03-12	35.7500	36.5450	35.6800	36.0400	-0.055%	3,424,280	+10.239%
2026-03-11	37.1700	37.1700	35.6500	36.0600	-1.958%	3,790,848	+10.177%
2026-03-10	37.0000	37.3600	36.4150	36.7800	-1.156%	3,520,801	+8.021%
2026-03-09	36.9100	37.3800	36.4550	37.2100	-0.107%	3,590,362	+6.772%
2026-03-06	36.8900	37.3700	36.8300	37.2500	-1.115%	2,675,222	+6.658%
2026-03-05	37.3000	37.7600	37.1900	37.6700	-0.212%	3,007,064	+5.469%
2026-03-04	37.3000	37.8350	37.1300	37.7500	+0.774%	2,900,484	+5.245%
2026-03-03	37.0000	37.7200	36.5300	37.4600	+0.027%	3,367,386	+6.060%
2026-03-02	37.4700	37.7600	37.2300	37.4500	-0.133%	2,853,455	+6.088%
2026-02-27	37.8400	38.0000	37.0400	37.5000	-1.549%	3,852,570	+5.947%
2026-02-26	37.7800	38.3300	37.6700	38.0900	+1.115%	2,812,246	+4.306%
2026-02-25	37.5300	37.7200	37.4000	37.6700	+0.346%	3,241,652	+5.469%
2026-02-24	37.2600	37.6400	37.1300	37.5400	+0.455%	2,645,091	+5.834%
2026-02-23	37.3900	37.8400	36.9050	37.3700	+0.538%	4,183,726	+6.315%
2026-02-20	37.8400	37.8600	37.0400	37.1700	-1.484%	3,945,760	+6.887%
2026-02-19	38.0200	38.4000	37.4600	37.7300	-1.359%	2,975,923	+5.301%
2026-02-18	38.0700	38.3350	37.9100	38.2500	+0.658%	2,920,572	+3.869%
2026-02-17	38.3000	38.6400	37.6300	38.0000	-0.236%	6,410,400	+4.553%
2026-02-13	38.3300	38.6000	37.8650	38.0900	-0.210%	4,334,580	+4.306%
2026-02-12	40.1700	40.1700	37.8200	38.1700	-4.023%	6,560,323	+4.087%
2026-02-11	40.0000	40.1600	38.9100	39.7700	+0.990%	7,055,599	-0.101%
2026-02-10	38.2500	39.6250	37.7400	39.3800	+4.318%	6,586,338	+0.889%
2026-02-09	37.6100	38.0350	37.2500	37.7500	+0.533%	5,193,218	+5.245%
2026-02-06	37.2100	37.7800	37.1350	37.5500	+1.131%	4,455,649	+5.806%
2026-02-05	37.5700	37.6900	36.8700	37.1300	-1.276%	5,765,891	+7.002%
2026-02-04	36.7900	37.9400	36.6800	37.6100	+2.675%	5,153,314	+5.637%
2026-02-03	36.6300	37.1200	36.2287	36.6300	-0.327%	3,479,011	+8.463%
2026-02-02	37.2400	37.3400	36.7200	36.7500	-1.077%	4,227,396	+8.109%
2026-01-30	36.9600	37.1600	36.5300	37.1500	+0.650%	7,499,754	+6.945%
2026-01-29	36.6400	37.1300	36.4200	36.9100	+1.318%	4,253,906	+7.640%
2026-01-28	37.1100	37.3200	36.2400	36.4300	-1.806%	4,401,303	+9.058%
2026-01-27	37.0100	37.2500	36.8200	37.1000	+0.270%	8,420,594	+7.089%
2026-01-26	37.8000	37.8300	36.7850	37.0000	-1.909%	6,085,974	+7.378%
2026-01-23	37.5400	37.7700	37.3000	37.7200	+0.453%	6,113,512	+5.329%
2026-01-22	37.6700	38.1000	37.2700	37.5500	-0.319%	10,303,826	+5.806%
2026-01-21	37.7600	37.8500	37.1800	37.6700	+1.372%	7,786,492	+5.469%
2026-01-20	37.7300	37.8500	36.9100	37.1600	-1.275%	4,410,226	+6.916%
2026-01-16	36.9600	37.7350	36.7700	37.6400	+1.510%	3,167,764	+5.553%
2026-01-15	36.7500	37.2700	36.6700	37.0800	+0.953%	3,728,896	+7.147%
2026-01-14	36.0800	36.7300	36.0200	36.7300	+1.661%	3,522,318	+8.168%
2026-01-13	36.2000	36.3600	35.3900	36.1300	-0.193%	3,083,519	+9.964%
2026-01-12	36.0300	36.6450	36.0300	36.2000	-1.684%	3,560,035	+9.751%
2026-01-09	37.2900	37.4300	36.4450	36.8200	-1.340%	4,685,143	+7.903%
2026-01-08	36.5900	37.5150	36.5200	37.3200	+1.358%	3,490,417	+6.458%
2026-01-07	37.3400	37.5100	36.5500	36.8200	-0.781%	4,913,700	+7.903%
2026-01-06	35.9500	37.1850	35.9100	37.1100	+2.741%	3,189,667	+7.060%
2026-01-05	36.5200	36.7300	36.0500	36.1200	-1.554%	3,955,465	+9.994%
2026-01-02	36.5700	36.8400	36.3000	36.6900	+0.027%	2,698,576	+8.286%
2025-12-31	36.9800	37.0500	36.6800	36.6800	-0.838%	1,973,077	+8.315%
2025-12-30	36.6600	37.0400	36.6600	36.9900	+0.900%	2,276,950	+7.407%
2025-12-29	36.6800	36.7900	36.4800	36.6600	+0.411%	2,352,450	+8.374%
2025-12-26	36.3600	36.5450	36.2250	36.5100	+0.220%	1,618,905	+8.820%
2025-12-24	36.4100	36.6000	36.0700	36.4300	+1.054%	2,784,288	+9.058%
2025-12-23	36.1500	36.1500	35.5650	36.0500	-0.166%	3,135,510	+10.208%
2025-12-22	35.4900	36.2400	35.3501	36.1100	+1.290%	2,802,682	+10.025%
2025-12-19	36.1400	36.1400	35.6350	35.6500	-1.301%	5,695,180	+11.445%
2025-12-18	36.2000	36.4550	36.0650	36.1200	-0.796%	2,441,949	+9.994%
2025-12-17	35.5800	36.5550	35.5150	36.4100	+2.679%	3,635,634	+9.118%
2025-12-16	35.9100	36.0500	35.2100	35.4600	-0.922%	2,423,187	+12.042%
2025-12-15	35.7700	35.8500	35.5300	35.7900	+0.732%	1,650,603	+11.009%
2025-12-12	35.7750	35.9200	35.4200	35.5300	-0.253%	1,823,993	+11.821%
2025-12-11	35.3900	35.7200	35.2300	35.6200	+1.136%	2,119,764	+11.538%
2025-12-10	34.9500	35.4300	34.9500	35.2200	+0.917%	2,763,839	+12.805%
2025-12-09	35.0900	35.3100	34.7600	34.9000	+0.029%	2,700,329	+13.840%
2025-12-08	35.1000	35.2550	34.6600	34.8900	-0.881%	3,375,335	+13.872%
2025-12-05	35.0400	35.3750	34.9100	35.2000	-0.057%	2,071,872	+12.869%
2025-12-04	35.6200	35.9800	35.1350	35.2200	-1.483%	2,454,224	+12.805%
2025-12-03	36.3100	36.5200	35.5900	35.7500	-1.488%	2,765,095	+11.133%
2025-12-02	36.1200	36.3150	35.8800	36.2900	+0.554%	3,031,340	+9.479%
2025-12-01	36.0100	36.5700	35.9500	36.0900	-0.906%	2,640,622	+10.086%
2025-11-28	36.0100	36.5450	36.0100	36.4200	+0.914%	1,458,045	+9.088%
2025-11-26	35.8900	36.3100	35.8800	36.0900	+0.028%	2,253,329	+10.086%
2025-11-25	35.8400	36.2300	35.6400	36.0800	+1.263%	2,454,157	+10.116%
2025-11-24	35.5800	35.8850	35.2800	35.6300	+0.112%	3,772,373	+11.507%
2025-11-21	34.8700	35.6900	34.6800	35.5900	+2.624%	2,729,012	+11.632%
2025-11-20	34.7700	35.2000	34.6500	34.6800	+0.376%	2,436,920	+14.562%
2025-11-19	34.5300	34.6250	34.2100	34.5500	+0.232%	1,739,827	+14.993%
2025-11-18	34.5900	34.7300	34.3550	34.4700	-0.029%	2,003,189	+15.260%
2025-11-17	34.7300	34.8600	34.2500	34.4800	-0.577%	2,430,822	+15.226%
2025-11-14	34.8400	34.8900	34.3400	34.6800	+0.463%	2,687,597	+14.562%
2025-11-13	34.7800	34.8600	34.3400	34.5200	-0.947%	4,342,443	+15.093%
2025-11-12	34.8400	35.2000	34.7200	34.8500	-0.599%	3,030,855	+14.003%
2025-11-11	34.6700	35.1250	34.5700	35.0600	+1.417%	2,049,706	+13.320%
2025-11-10	34.2900	34.6600	34.0200	34.5700	+0.290%	3,607,557	+14.926%
2025-11-07	34.0300	34.4998	33.8400	34.4700	+2.073%	2,808,205	+15.260%
2025-11-06	34.2500	34.5000	33.7400	33.7700	-1.746%	3,119,506	+17.649%
2025-11-05	34.4600	34.5300	34.0100	34.3700	+0.292%	2,987,638	+15.595%
2025-11-04	33.7100	34.3350	33.5100	34.2700	+1.421%	3,074,234	+15.932%
2025-11-03	33.2100	33.8350	32.9400	33.7900	+0.297%	3,238,146	+17.579%
2025-10-31	33.4000	34.3350	33.4000	33.6900	+0.178%	3,984,673	+17.928%
2025-10-30	34.1900	34.1900	33.4200	33.6300	+0.209%	4,435,777	+18.139%
2025-10-29	34.6000	34.6700	33.5200	33.5600	-4.224%	4,748,727	+18.385%
2025-10-28	35.9000	35.9300	34.9500	35.0400	-2.694%	2,595,090	+13.385%
2025-10-27	36.0700	36.1700	35.7600	36.0100	-0.635%	3,393,514	+10.330%
2025-10-24	36.3100	36.5100	36.1300	36.2400	-0.193%	3,734,371	+9.630%
2025-10-23	36.5800	36.6600	36.0950	36.3100	-0.792%	2,830,712	+9.419%
2025-10-22	36.6700	37.0400	36.3400	36.6000	+0.027%	3,660,560	+8.552%
2025-10-21	36.3000	36.8800	36.1700	36.5900	+0.910%	2,932,422	+8.582%
2025-10-20	36.2500	36.6400	36.0900	36.2600	+0.471%	1,796,569	+9.570%
2025-10-17	35.6800	36.1700	35.6200	36.0900	+0.501%	1,996,810	+10.086%
2025-10-16	36.3000	36.3400	35.8100	35.9100	-0.856%	2,007,161	+10.638%
2025-10-15	36.3800	36.8117	36.0600	36.2200	-0.385%	2,553,147	+9.691%
2025-10-14	36.1200	36.4400	36.0050	36.3600	+0.581%	2,958,932	+9.268%
2025-10-13	35.5800	36.2150	35.4700	36.1500	+1.232%	2,465,502	+9.903%
2025-10-10	35.8000	35.9300	35.2100	35.7100	-0.224%	3,331,834	+11.257%
2025-10-09	35.9500	36.1900	35.7400	35.7900	-1.269%	2,697,510	+11.009%
2025-10-08	36.0400	36.3800	35.8100	36.2500	+0.332%	3,028,281	+9.600%
2025-10-07	36.0200	36.4300	35.8600	36.1300	+0.278%	2,315,707	+9.964%
2025-10-06	36.5300	36.5300	35.8600	36.0300	-0.962%	3,335,707	+10.269%
2025-10-03	36.3800	36.8900	36.3200	36.3800	-0.055%	1,837,142	+9.208%
2025-10-02	36.8100	36.8450	36.2650	36.4000	-1.408%	3,277,849	+9.148%
2025-10-01	37.1500	37.3250	36.7610	36.9200	-0.913%	2,308,032	+7.611%
2025-09-30	36.9500	37.3500	36.7400	37.2600	+0.866%	2,762,039	+6.629%
2025-09-29	36.9400	37.2800	36.7050	36.9400	-0.646%	3,331,988	+7.553%
2025-09-26	36.8400	37.2500	36.7900	37.1800	+1.280%	2,195,573	+6.859%
2025-09-25	37.0200	37.1800	36.6400	36.7100	-0.971%	2,292,012	+8.227%
2025-09-24	37.5500	37.5500	36.9250	37.0700	-1.173%	1,970,074	+7.176%
2025-09-23	37.4600	37.6000	37.2100	37.5100	+0.321%	1,704,235	+5.918%
2025-09-22	37.4700	37.5100	37.0209	37.3900	-0.453%	1,936,903	+6.258%
2025-09-19	37.3400	37.8600	37.2800	37.5600	+0.724%	4,504,360	+5.777%
2025-09-18	37.3200	37.6650	37.1200	37.2900	-0.054%	1,691,642	+6.543%
2025-09-17	37.3000	38.0600	37.2200	37.3100	0.000%	2,179,282	+6.486%
2025-09-16	37.7700	38.0800	37.2650	37.3100	-1.192%	2,588,739	+6.486%
2025-09-15	38.4100	38.5200	37.7150	37.7600	-1.590%	2,600,963	+5.217%
2025-09-12	38.9400	39.0900	38.1700	38.3700	-1.413%	1,777,704	+3.544%
2025-09-11	38.1200	38.9900	38.0900	38.9200	+1.911%	2,011,739	+2.081%
2025-09-10	38.8600	39.2000	38.0550	38.1900	-2.027%	2,828,550	+4.032%
2025-09-09	38.6200	39.0450	38.5900	38.9800	+0.594%	2,285,013	+1.924%
2025-09-08	38.7700	38.8300	38.4750	38.7500	-0.870%	2,354,132	+2.529%
2025-09-05	39.0600	39.5500	38.7800	39.0900	+0.696%	2,475,321	+1.637%
2025-09-04	38.5400	38.8900	38.2250	38.8200	+1.120%	3,624,182	+2.344%
2025-09-03	38.0000	38.5100	37.9900	38.3900	-0.078%	4,924,296	+3.490%
2025-09-02	39.2900	39.2900	38.1950	38.4200	-2.906%	2,315,545	+3.410%
2025-08-29	39.0000	39.6200	38.9750	39.5700	+1.462%	2,551,722	+0.404%
2025-08-28	39.0100	39.0450	38.6700	39.0000	+0.051%	1,498,060	+1.872%
2025-08-27	38.6900	39.0300	38.6400	38.9800	+0.594%	2,194,479	+1.924%
2025-08-26	38.9400	39.1400	38.7350	38.7500	-0.513%	3,131,832	+2.529%
2025-08-25	39.0800	39.2500	38.6500	38.9500	-0.638%	1,491,123	+2.003%
2025-08-22	38.7500	39.5450	38.7500	39.2000	+1.660%	2,522,316	+1.352%
2025-08-21	38.5400	38.8900	38.4550	38.5600	-0.670%	1,139,935	+3.034%
2025-08-20	39.0400	39.4600	38.6800	38.8200	-0.129%	1,681,563	+2.344%
2025-08-19	38.3100	38.8900	38.1600	38.8700	+1.994%	1,332,180	+2.213%
2025-08-18	38.6400	38.7000	38.0800	38.1100	-1.039%	1,754,681	+4.251%
2025-08-15	38.0700	38.5600	37.9950	38.5100	+1.156%	2,043,363	+3.168%
2025-08-14	38.1200	38.2700	37.8800	38.0700	-1.117%	1,417,450	+4.360%
2025-08-13	37.8700	38.5500	37.7700	38.5000	+1.771%	1,684,059	+3.195%
2025-08-12	37.5400	37.8700	37.4000	37.8300	+0.880%	1,348,299	+5.022%
2025-08-11	37.9400	38.1500	37.4900	37.5000	-1.549%	1,675,616	+5.947%
2025-08-08	38.9500	38.9950	38.0500	38.0900	-1.805%	1,680,038	+4.306%
2025-08-07	38.5200	39.0300	38.3900	38.7900	+1.200%	2,133,364	+2.423%
2025-08-06	38.6400	38.7900	38.2200	38.3300	-0.571%	2,054,093	+3.652%
2025-08-05	38.2000	38.8200	37.8600	38.5500	+1.528%	2,775,770	+3.061%
2025-08-04	38.6900	38.8750	37.9050	37.9700	-1.810%	2,941,909	+4.635%
2025-08-01	39.7100	39.8500	38.2800	38.6700	-1.578%	4,145,087	+2.741%
2025-07-31	40.5900	40.8100	39.0300	39.2900	-1.257%	6,238,487	+1.120%
2025-07-30	40.5700	40.6050	39.1500	39.7900	-1.995%	5,785,232	-0.151%
2025-07-29	40.1500	40.6400	39.8700	40.6000	+1.754%	2,292,176	-2.143%
2025-07-28	40.0800	40.4650	39.8600	39.9000	-1.262%	1,566,629	-0.426%
2025-07-25	40.5100	40.5800	40.2000	40.4100	-0.247%	1,398,246	-1.683%
2025-07-24	40.9800	41.0000	40.4750	40.5100	-1.219%	2,019,528	-1.925%
2025-07-23	41.3000	41.4350	40.8650	41.0100	-0.870%	1,775,494	-3.121%
2025-07-22	40.7900	41.4400	40.5100	41.3700	+1.897%	1,800,730	-3.964%
2025-07-21	40.9100	41.0800	40.4000	40.6000	-0.319%	2,487,237	-2.143%
2025-07-18	40.6500	41.0300	40.6300	40.7300	+0.221%	1,895,033	-2.455%
2025-07-17	40.6800	41.0098	40.4700	40.6400	-0.074%	1,808,667	-2.239%
2025-07-16	40.0800	40.7500	40.0800	40.6700	+1.726%	1,893,765	-2.311%
2025-07-15	40.2600	40.4200	39.5800	39.9800	-0.942%	2,251,618	-0.625%
2025-07-14	40.4200	40.7600	40.2600	40.3600	-0.099%	1,297,337	-1.561%
2025-07-11	40.0000	40.5800	39.9100	40.4000	-0.222%	1,193,922	-1.658%
2025-07-10	40.3400	40.7700	40.1700	40.4900	-0.565%	2,028,048	-1.877%
2025-07-09	40.9000	41.1500	40.7100	40.7200	-0.586%	1,570,295	-2.431%
2025-07-08	40.5500	41.2450	40.5500	40.9600	+0.098%	1,564,200	-3.003%
2025-07-07	40.8800	41.6000	40.6800	40.9200	+0.294%	2,518,987	-2.908%
2025-07-03	40.5700	41.0600	40.4250	40.8000	+0.567%	1,157,828	-2.623%
2025-07-02	40.7800	40.9250	40.0000	40.5700	-0.710%	1,922,160	-2.070%
2025-07-01	40.8000	41.3650	40.2900	40.8600	+0.073%	1,868,922	-2.766%
2025-06-30	40.6000	40.8500	40.0100	40.8300	+0.295%	2,633,264	-2.694%
2025-06-27	41.1300	41.1750	40.5100	40.7100	-0.269%	2,793,222	-2.407%
2025-06-26	40.3300	40.8750	40.1600	40.8200	+1.770%	2,274,988	-2.670%
2025-06-25	40.7000	40.7300	40.0100	40.1100	-2.123%	2,348,938	-0.947%
2025-06-24	41.4000	41.4600	40.7600	40.9800	-0.991%	3,817,669	-3.050%
2025-06-23	41.1700	41.5800	40.7500	41.3900	+0.853%	2,725,388	-4.011%
2025-06-20	41.2400	41.4900	40.9250	41.0400	-0.195%	4,073,092	-3.192%
2025-06-18	41.0000	41.5000	40.8500	41.1200	+0.342%	2,586,654	-3.380%
2025-06-17	40.8900	41.1600	40.7200	40.9800	-0.437%	2,762,701	-3.050%
2025-06-16	41.4200	41.6250	41.0500	41.1600	-0.170%	1,682,656	-3.474%
2025-06-13	41.5400	41.8100	40.8500	41.2300	-1.693%	2,075,257	-3.638%
2025-06-12	41.5800	41.9550	41.4100	41.9400	+0.890%	1,283,217	-5.269%
2025-06-11	41.9500	42.1000	41.3300	41.5700	-0.906%	1,254,964	-4.426%
2025-06-10	41.6800	42.2200	41.4600	41.9500	+1.133%	1,627,204	-5.292%
2025-06-09	41.0500	41.7600	40.6700	41.4800	+0.998%	1,953,772	-4.219%
2025-06-06	41.1200	41.5140	40.6400	41.0700	+0.220%	2,167,229	-3.263%
2025-06-05	41.1300	41.2350	40.7550	40.9800	-0.365%	3,626,395	-3.050%
2025-06-04	41.0100	41.2700	40.7600	41.1300	+0.097%	1,874,557	-3.404%
2025-06-03	41.1900	41.3050	40.4250	41.0900	-0.773%	2,333,278	-3.310%
2025-06-02	41.0700	41.5200	40.7500	41.4100	-0.048%	1,582,382	-4.057%
2025-05-30	41.2000	41.4700	40.9500	41.4300	+0.266%	3,463,323	-4.103%
2025-05-29	40.7400	41.3500	40.6000	41.3200	+1.548%	3,259,910	-3.848%
2025-05-28	40.1600	40.7500	39.9800	40.6900	+1.623%	3,220,815	-2.359%
2025-05-27	39.9300	40.2000	39.4000	40.0400	+1.444%	2,903,459	-0.774%
2025-05-23	39.9800	40.1700	39.2500	39.4700	-1.571%	2,890,754	+0.659%
2025-05-22	40.6900	40.9799	40.0300	40.1000	-1.353%	1,715,635	-0.923%
2025-05-21	41.7700	41.8750	40.5500	40.6500	-3.214%	1,680,256	-2.263%
2025-05-20	42.0000	42.2700	41.8600	42.0000	-0.545%	1,365,438	-5.405%
2025-05-19	42.1400	42.3700	41.9100	42.2300	-0.448%	1,601,167	-5.920%
2025-05-16	41.9700	42.4500	41.7600	42.4200	+1.241%	2,270,452	-6.341%
2025-05-15	41.3700	41.9000	41.3400	41.9000	+1.773%	1,901,116	-5.179%
2025-05-14	41.4600	41.4900	40.8785	41.1700	-1.152%	1,595,137	-3.498%
2025-05-13	42.4600	42.7070	41.4700	41.6500	-2.161%	2,224,707	-4.610%
2025-05-12	42.6200	42.9800	42.2900	42.5700	+0.662%	1,555,145	-6.671%
2025-05-09	42.0800	42.4700	41.8000	42.2900	+0.619%	1,556,056	-6.053%
2025-05-08	42.8600	42.9300	41.8600	42.0300	-1.615%	2,901,332	-5.472%
2025-05-07	42.8900	43.1200	42.6000	42.7200	-0.257%	1,858,289	-6.999%
2025-05-06	42.7400	43.1000	42.5900	42.8300	-0.465%	1,790,084	-7.238%
2025-05-05	43.6200	43.6200	42.8800	43.0300	-1.780%	1,825,887	-7.669%
2025-05-02	43.1300	43.9200	43.1050	43.8100	+2.840%	2,128,682	-9.313%
2025-05-01	41.9600	42.8800	41.3600	42.6000	+1.719%	2,776,066	-6.737%
2025-04-30	41.1100	41.9600	40.5400	41.8800	+1.552%	3,105,864	-5.134%
2025-04-29	41.4200	41.6750	41.1500	41.2400	-0.865%	2,624,277	-3.661%
2025-04-28	41.2900	41.7300	41.1700	41.6000	+0.726%	2,762,863	-4.495%
2025-04-25	41.4700	41.5400	41.1200	41.3000	-0.650%	1,557,881	-3.801%
2025-04-24	41.7300	41.9100	41.3800	41.5700	-0.550%	2,260,773	-4.426%
2025-04-23	42.0000	42.4500	41.6050	41.8000	+0.626%	1,705,760	-4.952%
2025-04-22	41.3000	41.7400	41.0300	41.5400	+1.964%	2,993,314	-4.357%
2025-04-21	40.8400	41.2400	40.2186	40.7400	-1.332%	1,499,714	-2.479%
2025-04-17	41.2200	41.8100	41.1350	41.2900	+1.028%	2,197,554	-3.778%
2025-04-16	41.0600	41.7800	40.6150	40.8700	-0.487%	3,851,798	-2.789%
2025-04-15	40.9200	41.2350	40.6750	41.0700	+0.686%	2,842,131	-3.263%
2025-04-14	40.0100	41.0200	39.7550	40.7900	+3.371%	2,048,028	-2.599%
2025-04-11	39.0100	39.6700	38.1800	39.4600	+0.127%	2,963,546	+0.684%
2025-04-10	40.2900	40.8100	38.5850	39.4100	-4.042%	2,937,065	+0.812%
2025-04-09	37.2300	41.3500	36.6100	41.0700	+7.824%	3,632,327	-3.263%
2025-04-08	40.1800	40.2200	37.4400	38.0900	-2.782%	3,417,150	+4.306%
2025-04-07	39.5000	40.8900	38.3200	39.1800	-3.116%	4,472,648	+1.404%
2025-04-04	42.9800	43.2900	40.4100	40.4400	-7.460%	4,180,867	-1.756%
2025-04-03	44.9300	45.5600	43.5000	43.7000	-3.660%	3,994,164	-9.085%
2025-04-02	45.1700	45.5300	44.8325	45.3600	+0.421%	1,557,371	-12.412%
2025-04-01	45.1900	45.5150	44.4200	45.1700	0.000%	1,588,631	-12.043%
2025-03-31	44.8300	45.4200	44.8300	45.1700	+1.414%	1,932,486	-12.043%
2025-03-28	44.5700	44.6700	43.9650	44.5400	+0.746%	1,487,163	-10.799%
2025-03-27	44.5000	44.9350	44.0800	44.2100	-0.316%	1,467,650	-10.133%
2025-03-26	44.3500	44.4800	44.0000	44.3500	+0.613%	1,048,173	-10.417%
2025-03-25	44.3900	44.6600	43.7500	44.0800	-0.519%	1,703,445	-9.868%
2025-03-24	43.5300	44.4000	43.4850	44.3100	+2.191%	2,006,365	-10.336%
2025-03-21	43.5100	43.7200	43.1000	43.3600	-0.642%	3,512,210	-8.372%
2025-03-20	43.6700	43.8800	43.1400	43.6400	+0.161%	1,699,317	-8.960%
2025-03-19	43.4400	43.8700	43.1100	43.5700	+0.345%	1,755,327	-8.813%
2025-03-18	43.8000	44.1100	43.0600	43.4200	-1.048%	2,189,844	-8.498%
2025-03-17	43.2600	44.1100	43.2000	43.8800	+1.339%	1,520,271	-9.458%
2025-03-14	42.7100	43.3100	42.5800	43.3000	+1.763%	1,617,664	-8.245%
2025-03-13	42.8700	43.3400	42.4300	42.5500	-0.977%	1,328,256	-6.627%
2025-03-12	43.6200	43.9400	42.9100	42.9700	-1.850%	1,498,599	-7.540%
2025-03-11	44.3800	44.5350	43.3700	43.7800	-1.107%	2,087,447	-9.251%
2025-03-10	44.1800	45.7300	44.1800	44.2700	-0.472%	2,493,491	-10.255%
2025-03-07	44.4000	44.8400	44.1300	44.4800	+0.588%	1,744,275	-10.679%
2025-03-06	44.8200	44.8250	43.7500	44.2200	-2.125%	1,649,117	-10.154%
2025-03-05	44.8200	45.6500	44.6400	45.1800	-0.463%	3,036,090	-12.063%
2025-03-04	46.3100	46.4700	45.3900	45.3900	-1.412%	3,160,718	-12.470%
2025-03-03	45.2100	46.0950	45.0850	46.0400	+1.903%	2,053,524	-13.705%
2025-02-28	44.7700	45.2100	44.6100	45.1800	+1.894%	3,114,703	-12.063%
2025-02-27	43.4500	44.5000	43.3600	44.3400	+1.418%	1,413,246	-10.397%
2025-02-26	43.7900	44.0400	43.5200	43.7200	-0.160%	1,953,820	-9.126%
2025-02-25	43.2300	44.2600	43.2100	43.7900	+1.389%	2,222,920	-9.272%
2025-02-24	42.7600	43.4900	42.7600	43.1900	+0.841%	2,134,487	-8.011%
2025-02-21	42.9500	43.2400	42.4500	42.8300	-0.419%	4,227,536	-7.238%
2025-02-20	42.5300	43.1080	42.4150	43.0100	+0.868%	1,809,987	-7.626%
2025-02-19	43.0600	43.1300	42.5000	42.6400	-0.998%	1,445,469	-6.825%
2025-02-18	42.9900	43.1000	42.5400	43.0700	+0.279%	1,340,585	-7.755%
2025-02-14	43.2000	43.7300	42.9100	42.9500	-0.463%	1,371,190	-7.497%
2025-02-13	42.6700	43.1800	42.5450	43.1500	+1.410%	1,448,417	-7.926%
2025-02-12	41.8100	42.7250	41.7301	42.5500	-0.468%	1,254,221	-6.627%
2025-02-11	42.4300	42.7800	42.2513	42.7500	-0.163%	1,193,145	-7.064%
2025-02-10	42.8000	42.9700	42.0400	42.8200	-0.186%	1,628,733	-7.216%
2025-02-07	42.9700	43.6700	42.8250	42.9000	-0.209%	1,771,728	-7.389%
2025-02-06	42.7000	43.6200	42.7000	42.9900	+1.824%	2,500,757	-7.583%
2025-02-05	41.9600	42.3700	41.6750	42.2200	+1.247%	1,878,574	-5.898%
2025-02-04	41.6000	41.7400	41.1200	41.7000	-0.072%	1,933,137	-4.724%
2025-02-03	41.3300	42.0000	41.0100	41.7300	-0.024%	1,336,814	-4.793%
2025-01-31	41.4300	42.0800	41.4200	41.7400	+0.748%	2,805,464	-4.816%
2025-01-30	41.3300	41.9100	41.1750	41.4300	+1.569%	1,646,160	-4.103%
2025-01-29	41.2900	41.4000	40.5400	40.7900	-1.211%	1,626,809	-2.599%
2025-01-28	41.5700	42.2800	41.2900	41.2900	-0.936%	1,879,603	-3.778%
2025-01-27	40.7900	41.9200	40.2900	41.6800	+2.559%	2,249,381	-4.679%
2025-01-24	40.0100	40.7700	40.0100	40.6400	+0.794%	1,660,511	-2.239%
2025-01-23	40.5600	40.7200	39.9800	40.3200	-0.444%	1,544,896	-1.463%
2025-01-22	41.0300	41.0350	40.4450	40.5000	-1.961%	2,007,114	-1.901%
2025-01-21	41.2500	41.7500	41.0800	41.3100	+0.267%	1,624,775	-3.825%
2025-01-17	41.4800	41.4900	41.1300	41.2000	-0.459%	1,581,781	-3.568%

document.getElementById("tq195H").onerror = function(){this.style.display='none';}; .dark-mode .KPGzql{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KPGzql{ color: #333333; background-color: white; border: 2px solid #333333; }UDRUDR, Inc.stock NYSE

UDR
UDR, Inc.
stock NYSE