COUCHE-TARD TAPS ALEX MILLER TO SUCCEED CEO BRIAN HANNASCH

Miller, who's currently chief operating officer, will take over from September 6

UDR, Inc. (UDR)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

40.82

-0.34

(-0.83%)

At close: 04:00PM EDT

40.50

-0.32

(-0.78%)

Pre-Market:

09:00AM EDT

Time Period:

Jun 26, 2023 - Jun 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 25, 2024	41.22	41.22	40.55	40.82	40.82	1,383,600
Jun 24, 2024	40.81	41.47	40.66	41.16	41.16	1,359,200
Jun 21, 2024	40.71	40.76	40.34	40.72	40.72	4,111,900
Jun 20, 2024	40.68	40.69	40.39	40.58	40.58	1,677,800
Jun 18, 2024	40.48	40.67	40.35	40.63	40.63	1,295,700
Jun 17, 2024	40.00	40.46	39.66	40.34	40.34	1,619,000
Jun 14, 2024	39.85	40.33	39.63	40.28	40.28	1,984,900
Jun 13, 2024	39.70	40.18	39.60	39.91	39.91	1,703,200
Jun 12, 2024	40.09	40.19	39.41	39.56	39.56	1,904,900
Jun 11, 2024	39.48	39.75	39.25	39.30	39.30	2,727,600
Jun 10, 2024	39.55	40.24	39.37	39.83	39.83	2,132,600
Jun 07, 2024	39.05	39.74	39.05	39.67	39.67	2,050,000
Jun 06, 2024	39.50	39.74	39.37	39.60	39.60	1,374,500
Jun 05, 2024	39.41	39.78	39.11	39.76	39.76	1,853,600
Jun 04, 2024	38.85	39.81	38.63	39.59	39.59	2,970,400
Jun 03, 2024	38.78	38.99	38.53	38.86	38.86	2,476,700
May 31, 2024	38.33	38.63	37.97	38.62	38.62	3,719,200
May 30, 2024	37.86	38.13	37.72	37.87	37.87	1,353,000
May 29, 2024	37.64	37.85	37.03	37.57	37.57	1,510,200
May 28, 2024	39.19	39.26	38.19	38.21	38.21	1,714,000
May 24, 2024	39.07	39.08	38.85	38.96	38.96	1,272,600
May 23, 2024	39.49	39.49	38.80	38.81	38.81	1,538,100
May 22, 2024	39.65	39.99	39.45	39.60	39.60	2,207,900
May 21, 2024	39.33	39.74	39.16	39.69	39.69	2,219,200
May 20, 2024	39.52	39.66	39.18	39.39	39.39	1,847,100
May 17, 2024	39.57	39.63	39.35	39.54	39.54	2,139,600
May 16, 2024	39.57	39.79	39.41	39.42	39.42	1,574,600
May 15, 2024	39.97	39.97	39.53	39.62	39.62	1,595,100
May 14, 2024	39.36	39.53	39.03	39.37	39.37	1,673,700
May 13, 2024	39.10	39.46	39.00	39.12	39.12	1,734,000
May 10, 2024	39.22	39.34	38.99	39.04	39.04	1,716,500
May 09, 2024	38.55	39.16	38.27	39.04	39.04	3,301,900
May 08, 2024	38.85	38.92	38.13	38.27	38.27	2,887,300
May 07, 2024	39.15	39.31	38.85	38.97	38.97	2,253,300
May 06, 2024	38.53	38.99	38.26	38.89	38.89	2,654,700
May 03, 2024	38.12	38.38	37.84	38.23	38.23	2,867,200
May 02, 2024	37.64	37.91	37.01	37.57	37.57	5,231,300
May 01, 2024	37.07	38.05	36.86	37.49	37.49	5,340,500
Apr 30, 2024	38.05	38.42	37.78	38.08	38.08	3,264,700
Apr 29, 2024	38.21	38.48	38.02	38.29	38.29	2,433,100
Apr 26, 2024	38.09	38.66	37.89	37.91	37.91	2,117,600
Apr 25, 2024	38.04	38.16	37.72	37.97	37.97	2,399,800
Apr 24, 2024	37.01	38.19	36.87	37.89	37.89	2,891,900
Apr 23, 2024	36.98	37.60	36.98	37.27	37.27	2,412,000
Apr 22, 2024	36.56	37.07	36.28	37.01	37.01	2,513,000
Apr 19, 2024	36.03	36.45	35.95	36.40	36.40	3,671,100
Apr 18, 2024	35.41	35.95	35.14	35.78	35.78	3,354,600
Apr 17, 2024	35.51	35.82	35.17	35.34	35.34	2,479,700
Apr 16, 2024	35.67	35.68	35.22	35.27	35.27	2,128,900
Apr 15, 2024	36.88	36.98	35.64	35.85	35.85	1,969,300
Apr 12, 2024	37.07	37.13	36.26	36.64	36.64	3,225,300
Apr 11, 2024	37.54	37.67	36.67	37.17	37.17	4,043,500
Apr 10, 2024	36.98	37.37	36.72	37.22	37.22	4,513,600
Apr 09, 2024	37.35	37.96	37.21	37.87	37.87	3,610,800
Apr 09, 2024	0.425 Dividend
Apr 08, 2024	37.01	37.92	36.95	37.63	37.21	4,593,200
Apr 05, 2024	36.23	36.63	36.07	36.51	36.10	1,530,300
Apr 04, 2024	36.76	37.00	36.16	36.39	35.98	1,801,300
Apr 03, 2024	36.08	36.53	35.82	36.46	36.05	1,886,500
Apr 02, 2024	36.32	36.41	36.01	36.18	35.77	1,923,900
Apr 01, 2024	37.33	37.40	36.63	36.64	36.23	1,756,200
Mar 28, 2024	37.17	37.65	36.98	37.41	36.99	3,007,600
Mar 27, 2024	36.78	37.35	36.61	37.01	36.59	4,166,300
Mar 26, 2024	36.94	36.95	36.39	36.41	36.00	1,382,000
Mar 25, 2024	37.28	37.35	36.74	36.88	36.46	1,116,600
Mar 22, 2024	37.66	37.71	37.02	37.16	36.74	1,637,000
Mar 21, 2024	37.16	37.99	37.16	37.61	37.19	2,290,700
Mar 20, 2024	36.55	37.14	36.39	37.06	36.64	1,927,800
Mar 19, 2024	36.87	37.00	36.41	36.73	36.32	1,640,100
Mar 18, 2024	37.19	37.31	36.74	36.81	36.39	1,752,400
Mar 15, 2024	36.21	37.19	36.21	37.17	36.75	3,888,200
Mar 14, 2024	37.21	37.28	36.11	36.67	36.26	2,588,400
Mar 13, 2024	37.02	37.77	37.00	37.40	36.98	2,528,600
Mar 12, 2024	37.80	37.99	36.98	37.08	36.66	3,595,100
Mar 11, 2024	38.10	38.28	37.69	37.84	37.41	2,760,200
Mar 08, 2024	38.03	38.19	37.78	38.10	37.67	2,665,100
Mar 07, 2024	37.38	37.77	37.26	37.69	37.26	2,447,400
Mar 06, 2024	37.48	37.51	37.07	37.25	36.83	3,808,300
Mar 05, 2024	37.16	37.50	36.97	37.16	36.74	2,998,900
Mar 04, 2024	36.26	37.41	36.24	37.28	36.86	3,893,800
Mar 01, 2024	35.38	35.96	34.99	35.94	35.53	3,320,600
Feb 29, 2024	35.76	35.95	35.32	35.50	35.10	4,277,400
Feb 28, 2024	34.76	35.83	34.76	35.41	35.01	2,436,100
Feb 27, 2024	35.33	35.66	34.90	35.08	34.68	3,058,000
Feb 26, 2024	35.70	35.88	34.96	35.02	34.62	1,782,200
Feb 23, 2024	36.13	36.21	35.84	35.85	35.45	1,708,000
Feb 22, 2024	36.45	36.45	36.10	36.15	35.74	2,666,600
Feb 21, 2024	35.85	36.33	35.66	36.30	35.89	2,890,100
Feb 20, 2024	35.76	36.01	35.54	35.80	35.40	2,272,000
Feb 16, 2024	35.62	36.27	35.43	36.08	35.67	2,831,200
Feb 15, 2024	35.18	36.09	35.09	36.05	35.64	2,712,400
Feb 14, 2024	34.70	35.04	34.61	34.87	34.48	3,178,200
Feb 13, 2024	34.79	34.86	34.19	34.62	34.23	2,893,900
Feb 12, 2024	35.43	35.74	35.34	35.57	35.17	2,352,200
Feb 09, 2024	35.41	35.68	35.26	35.37	34.97	3,274,200
Feb 08, 2024	35.21	35.58	34.88	35.49	35.09	3,538,500
Feb 07, 2024	35.35	35.60	34.44	35.32	34.92	5,196,000
Feb 06, 2024	35.42	35.93	35.33	35.56	35.16	3,481,900
Feb 05, 2024	35.87	35.87	35.39	35.43	35.03	2,358,700
Feb 02, 2024	36.18	36.52	35.53	36.31	35.90	3,557,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,788.48-60.11(-0.28%)

S&P 5005,469.30+21.43(+0.39%)

DOW39,112.16-299.05(-0.76%)

CAD/USD0.7304-0.0019(-0.26%)

CRUDE OIL80.82-0.01(-0.01%)

Bitcoin CAD84,172.40+357.88(+0.43%)

COUCHE-TARD TAPS ALEX MILLER TO SUCCEED CEO BRIAN HANNASCH

UDR, Inc. (UDR)

S&P/TSX
21,788.48
-60.11(-0.28%)

S&P 500
5,469.30
+21.43(+0.39%)

DOW
39,112.16
-299.05(-0.76%)

CAD/USD
0.7304
-0.0019(-0.26%)

CRUDE OIL
80.82
-0.01(-0.01%)

Bitcoin CAD
84,172.40
+357.88(+0.43%)