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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 12, 2025	34.84	34.85	34.85	35.2	34.72	3.03M
November 11, 2025	34.67	35.06	35.06	35.12	34.57	1.65M
November 10, 2025	34.29	34.57	34.57	34.66	34.02	3.61M
November 07, 2025	34.03	34.47	34.47	34.5	33.84	2.81M
November 06, 2025	34.25	33.77	33.77	34.5	33.74	3.12M
November 05, 2025	34.46	34.37	34.37	34.53	34.01	2.99M
November 04, 2025	33.71	34.27	34.27	34.34	33.51	3.07M
November 03, 2025	33.21	33.79	33.79	33.84	32.94	3.24M
October 31, 2025	33.4	33.69	33.69	34.34	33.4	3M
October 30, 2025	34.19	33.63	33.63	34.19	33.42	4.44M
October 29, 2025	34.6	33.56	33.56	34.67	33.52	4.75M
October 28, 2025	35.9	35.04	35.04	35.93	34.95	2.6M
October 27, 2025	36.07	36.01	36.01	36.17	35.76	3.39M
October 24, 2025	36.31	36.24	36.24	36.51	36.13	3.73M
October 23, 2025	36.58	36.31	36.31	36.66	36.1	2.83M
October 22, 2025	36.67	36.6	36.6	37.04	36.34	3.66M
October 21, 2025	36.3	36.59	36.59	36.88	36.17	2.93M
October 20, 2025	36.25	36.26	36.26	36.64	36.09	1.8M
October 17, 2025	35.68	36.09	36.09	36.17	35.62	2M
October 16, 2025	36.3	35.91	35.91	36.34	35.81	2.01M
October 15, 2025	36.38	36.22	36.22	36.81	36.06	2.55M
October 14, 2025	36.12	36.36	36.36	36.44	36.01	2.96M
October 13, 2025	35.58	36.15	36.15	36.22	35.47	2.47M
October 10, 2025	35.8	35.71	35.71	35.93	35.21	3.33M
October 09, 2025	35.95	35.79	35.79	36.19	35.74	2.7M
October 08, 2025	36.04	36.25	35.82	36.38	35.81	3.03M
October 07, 2025	36.02	36.13	36.13	36.43	35.86	2.32M
October 06, 2025	36.53	36.03	36.03	36.53	35.86	3.34M
October 03, 2025	36.38	36.38	36.38	36.89	36.32	1.84M
October 02, 2025	36.81	36.4	36.4	36.85	36.27	3.28M
October 01, 2025	37.15	36.92	36.92	37.33	36.76	2.31M
September 30, 2025	36.95	37.26	37.26	37.35	36.74	2.76M
September 29, 2025	36.94	36.94	36.94	37.28	36.71	3.33M
September 26, 2025	36.84	37.18	37.18	37.25	36.79	2.2M
September 25, 2025	37.02	36.71	36.71	37.18	36.64	2.29M
September 24, 2025	37.55	37.07	37.06	37.55	36.93	1.87M
September 23, 2025	37.46	37.51	37.51	37.6	37.21	1.7M
September 22, 2025	37.47	37.39	37.39	37.51	37.02	1.94M
September 19, 2025	37.34	37.56	37.56	37.86	37.28	4.5M
September 18, 2025	37.32	37.29	37.29	37.67	37.12	1.69M
September 17, 2025	37.3	37.31	37.31	38.06	37.22	2.18M
September 16, 2025	37.77	37.31	37.31	38.08	37.27	2.59M
September 15, 2025	38.41	37.76	37.76	38.52	37.72	2.6M
September 12, 2025	38.94	38.37	38.37	39.09	38.17	1.78M
September 11, 2025	38.12	38.92	38.92	38.99	38.09	2.01M
September 10, 2025	38.86	38.19	38.19	39.2	38.06	2.83M
September 09, 2025	38.62	38.98	38.98	39.05	38.59	2.29M
September 08, 2025	38.77	38.75	38.75	38.83	38.48	2.35M
September 05, 2025	39.02	39.09	39.09	39.55	38.78	2.47M
September 04, 2025	38.54	38.82	38.82	38.89	38.23	3.62M
September 03, 2025	38	38.39	38.39	38.51	37.99	4.92M
September 02, 2025	39.29	38.42	38.42	39.29	38.2	2.32M
August 29, 2025	39	39.57	39.57	39.62	38.98	2.55M
August 28, 2025	39.01	39	39	39.05	38.67	1.5M
August 27, 2025	38.69	38.98	38.98	39.03	38.64	2.19M
August 26, 2025	38.94	38.75	38.75	39.14	38.74	3.13M
August 25, 2025	39.08	38.95	38.95	39.25	38.65	1.49M
August 22, 2025	38.75	39.2	39.2	39.55	38.75	2.52M
August 21, 2025	38.54	38.56	38.56	38.89	38.46	1.14M
August 20, 2025	39.04	38.82	38.82	39.46	38.68	1.68M

UDR, Inc. (UDR) NYSE