UDR, Inc. UDR
36.44 USD +0.31 (+0.86%)
Regular-session close
36.30 -0.14 -0.38%
After hours · Nov 13, 4:55 PM ET
36.16 Day range 36.50
33.27 52-week range 41.24
- YTD
- -0.65%
- 1 year
- +5.56%
UDR price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 36.44 | 36.50 | 36.16 | 36.44 | +0.31 | +0.86% | 1,837,344 |
| Nov 12, 2026 | 36.75 | 36.77 | 36.13 | 36.13 | -0.43 | -1.18% | 2,696,700 |
| Nov 11, 2026 | 36.30 | 36.56 | 36.09 | 36.56 | -0.10 | -0.27% | 4,537,400 |
| Nov 10, 2026 | 36.54 | 36.76 | 36.19 | 36.66 | -0.05 | -0.14% | 3,925,400 |
| Nov 9, 2026 | 36.81 | 36.98 | 36.56 | 36.71 | +0.13 | +0.36% | 4,493,900 |
| Nov 6, 2026 | 36.22 | 37.02 | 36.10 | 36.58 | -0.43 | -1.16% | 4,790,700 |
| Nov 5, 2026 | 37.62 | 37.85 | 36.54 | 37.01 | -0.21 | -0.56% | 6,597,800 |
| Nov 4, 2026 | 36.50 | 37.31 | 36.33 | 37.22 | +1.29 | +3.59% | 5,124,100 |
| Nov 3, 2026 | 35.47 | 36.04 | 35.18 | 35.93 | +0.02 | +0.06% | 8,097,700 |
| Nov 2, 2026 | 35.65 | 36.22 | 35.50 | 35.91 | +0.39 | +1.10% | 5,119,800 |
| Oct 30, 2026 | 35.71 | 35.83 | 35.29 | 35.52 | +0.10 | +0.28% | 5,952,300 |
| Oct 29, 2026 | 35.11 | 35.43 | 34.77 | 35.42 | +0.71 | +2.05% | 4,351,000 |
| Oct 28, 2026 | 35.32 | 35.40 | 34.65 | 34.71 | -0.90 | -2.53% | 5,868,700 |
| Oct 27, 2026 | 35.63 | 35.87 | 35.41 | 35.61 | -0.09 | -0.25% | 4,322,000 |
| Oct 26, 2026 | 35.75 | 36.18 | 35.69 | 35.70 | -0.14 | -0.39% | 4,359,000 |
| Oct 23, 2026 | 36.40 | 36.40 | 35.60 | 35.84 | -0.34 | -0.94% | 6,640,400 |
| Oct 22, 2026 | 35.06 | 36.42 | 35.04 | 36.18 | +1.14 | +3.25% | 5,778,500 |
| Oct 21, 2026 | 34.58 | 35.48 | 34.54 | 35.04 | +0.63 | +1.83% | 7,892,500 |
| Oct 20, 2026 | 33.93 | 34.52 | 33.90 | 34.41 | +0.57 | +1.68% | 3,748,700 |
| Oct 19, 2026 | 34.02 | 34.06 | 33.77 | 33.84 | -0.42 | -1.23% | 3,163,100 |
| Oct 16, 2026 | 34.38 | 34.53 | 34.02 | 34.26 | +0.05 | +0.15% | 3,054,600 |
| Oct 15, 2026 | 34.55 | 34.56 | 34.10 | 34.21 | +0.25 | +0.74% | 3,893,000 |
| Oct 14, 2026 | 34.00 | 34.09 | 33.68 | 33.96 | -0.05 | -0.15% | 3,347,900 |
| Oct 13, 2026 | 34.44 | 34.44 | 33.70 | 34.01 | -0.01 | -0.03% | 2,607,800 |
| Oct 12, 2026 | 34.08 | 34.12 | 33.57 | 34.02 | -0.10 | -0.29% | 4,712,900 |
| Oct 9, 2026 | 33.78 | 34.30 | 33.61 | 34.12 | +0.55 | +1.64% | 4,290,100 |
| Oct 8, 2026 | 33.39 | 33.70 | 33.14 | 33.57 | +0.25 | +0.75% | 4,745,100 |
| Oct 7, 2026 | 33.98 | 33.98 | 33.32 | 33.32 | -0.59 | -1.74% | 3,323,600 |
| Oct 6, 2026 | 33.90 | 34.30 | 33.79 | 33.91 | +0.07 | +0.21% | 4,451,700 |
| Oct 5, 2026 | 33.21 | 33.86 | 33.10 | 33.84 | +0.57 | +1.71% | 3,628,100 |
| Oct 2, 2026 | 33.86 | 33.94 | 33.22 | 33.27 | -0.41 | -1.22% | 3,134,000 |
| Oct 1, 2026 | 33.52 | 33.72 | 33.22 | 33.68 | +0.13 | +0.39% | 3,959,400 |
| Sep 30, 2026 | 34.14 | 34.27 | 33.53 | 33.55 | -0.40 | -1.18% | 4,083,900 |
| Sep 29, 2026 | 33.84 | 34.15 | 33.60 | 33.95 | +0.12 | +0.35% | 3,096,300 |
| Sep 28, 2026 | 33.95 | 34.00 | 33.54 | 33.83 | -0.01 | -0.03% | 3,989,200 |
| Sep 25, 2026 | 33.58 | 33.94 | 33.35 | 33.84 | +0.29 | +0.86% | 3,649,400 |
| Sep 24, 2026 | 33.87 | 34.02 | 33.40 | 33.55 | -0.24 | -0.71% | 3,986,100 |
| Sep 23, 2026 | 33.95 | 34.10 | 33.63 | 33.79 | -0.31 | -0.91% | 5,231,500 |
| Sep 22, 2026 | 34.06 | 34.42 | 33.82 | 34.10 | +0.21 | +0.62% | 4,255,600 |
| Sep 21, 2026 | 33.97 | 34.01 | 33.68 | 33.89 | -0.01 | -0.03% | 3,541,300 |
| Sep 18, 2026 | 34.15 | 34.23 | 33.87 | 33.90 | -0.31 | -0.91% | 6,980,300 |
| Sep 17, 2026 | 34.58 | 34.70 | 34.18 | 34.21 | -0.19 | -0.55% | 4,148,500 |
| Sep 16, 2026 | 34.91 | 35.14 | 34.32 | 34.40 | -0.51 | -1.46% | 4,168,700 |
| Sep 15, 2026 | 35.15 | 35.25 | 34.85 | 34.91 | -0.46 | -1.30% | 6,360,500 |
| Sep 14, 2026 | 35.20 | 35.44 | 34.87 | 35.37 | +0.25 | +0.71% | 3,389,000 |
| Sep 11, 2026 | 35.31 | 35.45 | 35.00 | 35.12 | -0.02 | -0.06% | 3,404,600 |
| Sep 10, 2026 | 35.56 | 35.65 | 34.83 | 35.14 | -0.26 | -0.73% | 4,873,900 |
| Sep 9, 2026 | 36.20 | 36.26 | 35.33 | 35.40 | -0.71 | -1.97% | 7,836,500 |
| Sep 8, 2026 | 36.25 | 36.51 | 36.01 | 36.11 | -0.27 | -0.74% | 4,310,100 |
| Sep 4, 2026 | 36.13 | 36.67 | 36.13 | 36.38 | +0.01 | +0.03% | 2,311,300 |
| Sep 3, 2026 | 36.82 | 36.96 | 36.33 | 36.37 | -0.22 | -0.60% | 2,743,800 |
| Sep 2, 2026 | 37.01 | 37.15 | 36.37 | 36.59 | -0.28 | -0.76% | 2,329,200 |
| Sep 1, 2026 | 36.90 | 37.18 | 36.64 | 36.87 | -0.08 | -0.22% | 2,279,100 |
| Aug 31, 2026 | 36.97 | 37.06 | 36.72 | 36.95 | -0.17 | -0.46% | 2,415,800 |
| Aug 28, 2026 | 37.25 | 37.30 | 37.02 | 37.12 | +0.04 | +0.11% | 1,935,800 |
| Aug 27, 2026 | 37.73 | 37.86 | 37.08 | 37.08 | -0.85 | -2.24% | 3,011,900 |
| Aug 26, 2026 | 38.26 | 38.27 | 37.92 | 37.93 | -0.24 | -0.63% | 3,824,200 |
| Aug 25, 2026 | 38.37 | 38.45 | 38.04 | 38.17 | -0.22 | -0.57% | 2,394,500 |
| Aug 24, 2026 | 37.96 | 38.59 | 37.88 | 38.39 | +0.62 | +1.64% | 2,727,600 |
| Aug 21, 2026 | 37.79 | 37.93 | 37.54 | 37.77 | +0.08 | +0.21% | 3,155,500 |
| Aug 20, 2026 | 37.56 | 37.97 | 37.39 | 37.69 | +0.18 | +0.48% | 2,052,300 |
| Aug 19, 2026 | 37.37 | 37.80 | 37.15 | 37.51 | +0.42 | +1.13% | 3,358,300 |
| Aug 18, 2026 | 37.62 | 37.63 | 37.09 | 37.09 | -0.15 | -0.40% | 3,875,600 |
| Aug 17, 2026 | 37.73 | 37.73 | 37.09 | 37.24 | -0.70 | -1.85% | 2,260,500 |
| Aug 14, 2026 | 37.94 | 38.17 | 37.81 | 37.94 | 0.00 | 0.00% | 1,693,000 |
65 days, newest first. Daily bars as drawn on the UDR chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.