UDR, Inc. - UDR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	37.84	37.17	37.17	37.86	37.04	3.95M
February 19, 2026	38.02	37.73	37.73	38.4	37.46	2.98M
February 18, 2026	38.07	38.25	38.25	38.34	37.91	2.92M
February 17, 2026	38.3	38	38	38.64	37.63	6.41M
February 13, 2026	38.33	38.09	38.09	38.6	37.87	4.33M
February 12, 2026	40.17	38.17	38.17	40.17	37.82	6.56M
February 11, 2026	40	39.77	39.77	40.16	38.91	7.06M
February 10, 2026	38.25	39.38	39.38	39.63	37.74	6.59M
February 09, 2026	37.61	37.75	37.75	38.03	37.25	5.19M
February 06, 2026	37.21	37.55	37.55	37.78	37.14	4.46M
February 05, 2026	37.57	37.13	37.13	37.69	36.87	5.77M
February 04, 2026	36.79	37.61	37.61	37.94	36.68	5.15M
February 03, 2026	36.63	36.63	36.63	37.12	36.23	3.48M
February 02, 2026	37.24	36.75	36.75	37.34	36.72	4.23M
January 30, 2026	36.96	37.15	37.15	37.16	36.53	7.5M
January 29, 2026	36.64	36.91	36.91	37.13	36.42	4.25M
January 28, 2026	37.11	36.43	36.43	37.32	36.24	4.4M
January 27, 2026	37.01	37.1	37.1	37.25	36.82	8.42M
January 26, 2026	37.8	37	37	37.83	36.78	6.11M
January 23, 2026	37.54	37.72	37.72	37.77	37.3	6.11M
January 22, 2026	37.67	37.55	37.55	38.1	37.27	9.06M
January 21, 2026	37.76	37.67	37.67	37.85	37.18	7.79M
January 20, 2026	37.73	37.16	37.16	37.85	36.91	4.41M
January 16, 2026	36.96	37.64	37.64	37.74	36.77	3.11M
January 15, 2026	36.75	37.08	37.08	37.27	36.67	3.73M
January 14, 2026	36.08	36.73	36.73	36.73	36.02	3.52M
January 13, 2026	36.2	36.13	36.13	36.36	35.39	3.09M
January 12, 2026	36.03	36.2	36.2	36.65	36.03	3.56M
January 09, 2026	37.29	36.82	36.39	37.43	36.45	4.99M
January 08, 2026	36.59	37.32	37.32	37.52	36.52	2.55M
January 07, 2026	37.34	36.82	36.82	37.51	36.55	4.91M
January 06, 2026	35.95	37.11	37.11	37.19	35.91	3.19M
January 05, 2026	36.52	36.12	36.12	36.73	36.05	3.96M
January 02, 2026	36.57	36.69	36.69	36.84	36.3	2.7M
December 31, 2025	36.98	36.68	36.68	37.05	36.68	1.98M
December 30, 2025	36.66	36.99	36.99	37.04	36.66	2.28M
December 29, 2025	36.68	36.66	36.66	36.79	36.48	2.35M
December 26, 2025	36.36	36.51	36.51	36.55	36.23	1.56M
December 24, 2025	36.41	36.43	36.43	36.6	36.07	2.78M
December 23, 2025	36.15	36.05	36.05	36.15	35.57	3.14M
December 22, 2025	35.49	36.11	36.11	36.24	35.35	2.8M
December 19, 2025	36.14	35.65	35.65	36.14	35.64	5.7M
December 18, 2025	36.2	36.12	36.12	36.46	36.07	2.44M
December 17, 2025	35.58	36.41	36.41	36.56	35.52	3.64M
December 16, 2025	35.91	35.46	35.46	36.05	35.21	2.42M
December 15, 2025	35.77	35.79	35.79	35.85	35.53	1.65M
December 12, 2025	35.78	35.53	35.53	35.92	35.42	1.82M
December 11, 2025	35.39	35.62	35.62	35.72	35.23	2.12M
December 10, 2025	34.95	35.22	35.22	35.43	34.95	2.77M
December 09, 2025	35.09	34.9	34.9	35.31	34.76	2.7M
December 08, 2025	35.1	34.89	34.89	35.26	34.66	3.38M
December 05, 2025	35.16	35.2	35.2	35.38	34.91	1.6M
December 04, 2025	35.49	35.22	35.22	35.98	35.14	1.93M
December 03, 2025	36.31	35.75	35.75	36.52	35.59	2.77M
December 02, 2025	36.12	36.29	36.29	36.32	35.88	3.03M
December 01, 2025	36.01	36.09	36.09	36.57	35.95	2.64M
November 28, 2025	36.01	36.42	36.42	36.55	36.01	1.46M
November 26, 2025	35.89	36.09	36.09	36.31	35.88	2.25M
November 25, 2025	35.84	36.08	36.08	36.23	35.64	2.45M
November 24, 2025	35.58	35.63	35.63	35.89	35.28	3.77M

UDR, Inc. (UDR) NYSE