Canada markets closed

UDR, Inc. (UDR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
37.41+0.40 (+1.08%)
At close: 04:00PM EDT
35.62 -1.79 (-4.78%)
After hours: 06:10PM EDT
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202437.1737.6536.9837.4137.413,007,600
Mar 27, 202436.7837.3536.6137.0137.014,166,300
Mar 26, 202436.9436.9536.3936.4136.411,382,000
Mar 25, 202437.2837.3536.7436.8836.881,116,600
Mar 22, 202437.6637.7137.0237.1637.161,637,000
Mar 21, 202437.1637.9937.1637.6137.612,290,700
Mar 20, 202436.5537.1436.3937.0637.061,927,800
Mar 19, 202436.8737.0036.4136.7336.731,640,100
Mar 18, 202437.1937.3136.7436.8136.811,752,400
Mar 15, 202436.2137.1936.2137.1737.173,888,200
Mar 14, 202437.2137.2836.1136.6736.672,588,400
Mar 13, 202437.0237.7737.0037.4037.402,528,600
Mar 12, 202437.8037.9936.9837.0837.083,595,100
Mar 11, 202438.1038.2837.6937.8437.842,760,200
Mar 08, 202438.0338.1937.7838.1038.102,665,100
Mar 07, 202437.3837.7737.2637.6937.692,447,400
Mar 06, 202437.4837.5137.0737.2537.253,808,300
Mar 05, 202437.1637.5036.9737.1637.162,998,900
Mar 04, 202436.2637.4136.2437.2837.283,893,800
Mar 01, 202435.3835.9634.9935.9435.943,320,600
Feb 29, 202435.7635.9535.3235.5035.504,277,400
Feb 28, 202434.7635.8334.7635.4135.412,436,100
Feb 27, 202435.3335.6634.9035.0835.083,058,000
Feb 26, 202435.7035.8834.9635.0235.021,782,200
Feb 23, 202436.1336.2135.8435.8535.851,708,000
Feb 22, 202436.4536.4536.1036.1536.152,666,600
Feb 21, 202435.8536.3335.6636.3036.302,890,100
Feb 20, 202435.7636.0135.5435.8035.802,272,000
Feb 16, 202435.6236.2735.4336.0836.082,831,200
Feb 15, 202435.1836.0935.0936.0536.052,712,400
Feb 14, 202434.7035.0434.6134.8734.873,178,200
Feb 13, 202434.7934.8634.1934.6234.622,893,900
Feb 12, 202435.4335.7435.3435.5735.572,352,200
Feb 09, 202435.4135.6835.2635.3735.373,274,200
Feb 08, 202435.2135.5834.8835.4935.493,538,500
Feb 07, 202435.3535.6034.4435.3235.325,196,000
Feb 06, 202435.4235.9335.3335.5635.563,481,900
Feb 05, 202435.8735.8735.3935.4335.432,358,700
Feb 02, 202436.1836.5235.5336.3136.313,557,300
Feb 01, 202435.8036.5335.3836.5136.513,461,000
Jan 31, 202436.7336.9535.8736.0236.025,522,900
Jan 30, 202436.4036.7336.1636.4836.484,547,600
Jan 29, 202436.6537.0736.4736.7436.742,415,400
Jan 26, 202436.6236.7636.1736.6936.693,297,000
Jan 25, 202437.0837.3236.3736.5336.533,229,700
Jan 24, 202437.8037.8036.6836.7136.713,486,000
Jan 23, 202437.9338.1237.3737.4937.493,234,000
Jan 22, 202437.6838.1237.6837.8437.843,655,100
Jan 19, 202437.2737.8337.0437.6137.613,623,800
Jan 18, 202437.4437.7436.9437.2137.215,791,800
Jan 17, 202437.7038.3436.9537.4937.493,032,900
Jan 16, 202438.4538.6238.1638.3438.343,550,600
Jan 12, 202438.9139.1038.3238.5938.592,967,600
Jan 11, 202437.9338.6337.6638.5038.503,404,500
Jan 10, 202438.3238.4438.1038.2238.222,591,900
Jan 09, 202437.7538.3237.5438.1338.133,237,100
Jan 09, 20240.42 Dividend
Jan 08, 202437.7538.7337.6538.5938.172,676,000
Jan 05, 202437.5438.0637.3237.8237.412,981,100
Jan 04, 202437.6238.1837.4437.8637.452,130,300
Jan 03, 202438.3038.3237.5837.6637.252,475,800
Jan 02, 202438.2338.8538.0038.6438.222,721,100
Dec 29, 202338.6238.8338.2738.2937.872,300,100
Dec 28, 202338.1138.7838.0738.7738.351,939,000
Dec 27, 202337.9438.3737.8138.3337.911,875,300
Dec 26, 202337.6938.1537.6437.9737.561,478,700
Dec 22, 202337.5037.9237.4237.6537.242,838,400
Dec 21, 202337.3137.4236.8737.2836.872,664,900
Dec 20, 202337.5237.7336.9937.0436.642,252,900
Dec 19, 202337.9638.1037.4537.6237.213,160,200
Dec 18, 202337.8337.9037.4537.8137.403,611,700
Dec 15, 202338.0838.1837.2637.6437.235,593,800
Dec 14, 202337.9138.8437.7838.3537.933,890,700
Dec 13, 202335.5737.3135.4537.1236.723,643,100
Dec 12, 202335.0235.5534.6835.4535.062,692,800
Dec 11, 202335.1535.2834.7734.9834.603,668,400
Dec 08, 202334.8435.3734.6935.3734.994,831,700
Dec 07, 202334.6135.1934.2635.0034.623,604,600
Dec 06, 202334.6735.0834.5034.6734.293,010,000
Dec 05, 202334.4034.5933.9934.5434.163,855,800
Dec 04, 202334.0734.6633.9934.6134.232,270,700
Dec 01, 202333.4634.5433.3334.4034.032,270,500
Nov 30, 202333.3433.4333.0233.4033.044,315,100
Nov 29, 202333.8334.1333.2133.2932.933,105,700
Nov 28, 202333.1333.5532.8533.4533.092,964,100
Nov 27, 202333.2833.4633.0933.2832.922,672,100
Nov 24, 202333.0933.3632.8733.3532.99720,700
Nov 22, 202333.2233.2732.9533.1332.772,312,500
Nov 21, 202333.2833.4932.7032.8032.442,800,000
Nov 20, 202332.7633.2632.3733.2532.893,790,700
Nov 17, 202333.4633.5132.5832.8232.463,165,300
Nov 16, 202333.4933.5832.9733.0032.642,348,500
Nov 15, 202333.5933.8833.2433.3633.002,796,900
Nov 14, 202333.2034.2333.0333.6833.313,510,500
Nov 13, 202332.4632.5531.9432.1631.812,043,800
Nov 10, 202332.2632.7631.8732.7632.402,657,000
Nov 09, 202332.8332.8931.9731.9931.642,979,400
Nov 08, 202332.3132.7832.2232.7432.382,163,200
Nov 07, 202332.5132.5132.0132.1231.771,906,600
Nov 06, 202333.0933.1532.2532.5232.172,272,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...