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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 19, 2025	38.31	38.87	38.87	38.89	38.16	1.33M
August 18, 2025	38.64	38.11	38.11	38.7	38.08	1.75M
August 15, 2025	38.07	38.51	38.51	38.56	37.99	2.04M
August 14, 2025	38.12	38.07	38.07	38.27	37.88	1.42M
August 13, 2025	37.87	38.5	38.5	38.55	37.77	1.68M
August 12, 2025	37.54	37.83	37.83	37.87	37.4	1.35M
August 11, 2025	37.94	37.5	37.5	38.15	37.49	1.68M
August 08, 2025	38.95	38.09	38.09	38.99	38.05	1.68M
August 07, 2025	38.52	38.79	38.79	39.03	38.39	2.13M
August 06, 2025	38.64	38.33	38.33	38.79	38.22	2.05M
August 05, 2025	38.2	38.55	38.55	38.82	37.86	2.78M
August 04, 2025	38.69	37.97	37.97	38.88	37.91	2.94M
August 01, 2025	39.71	38.67	38.67	39.85	38.28	4.15M
July 31, 2025	40.59	39.29	39.29	40.81	39.03	6.22M
July 30, 2025	40.57	39.79	39.79	40.6	39.15	5.79M
July 29, 2025	40.15	40.6	40.6	40.64	39.87	2.29M
July 28, 2025	40.08	39.9	39.9	40.47	39.86	1.57M
July 25, 2025	40.51	40.41	40.41	40.58	40.2	1.4M
July 24, 2025	40.91	40.51	40.51	41	40.48	1.07M
July 23, 2025	41.3	41.01	41.01	41.44	40.87	1.78M
July 22, 2025	40.79	41.37	41.37	41.44	40.51	1.8M
July 21, 2025	40.91	40.6	40.6	41.08	40.4	2.49M
July 18, 2025	40.65	40.73	40.73	41.03	40.63	1.9M
July 17, 2025	40.68	40.64	40.64	41.01	40.47	1.81M
July 16, 2025	40.08	40.67	40.67	40.75	40.08	1.89M
July 15, 2025	40.26	39.98	39.98	40.42	39.58	2.25M
July 14, 2025	40.42	40.36	40.36	40.76	40.26	1.3M
July 11, 2025	40	40.4	40.4	40.58	39.91	1.19M
July 10, 2025	40.34	40.49	40.49	40.77	40.17	2.03M
July 09, 2025	40.9	40.72	40.29	41.15	40.71	1.57M
July 08, 2025	40.55	40.96	40.96	41.25	40.55	1.56M
July 07, 2025	40.88	40.92	40.92	41.6	40.68	2.52M
July 03, 2025	40.57	40.8	40.8	41.06	40.42	1.16M
July 02, 2025	40.78	40.57	40.57	40.85	40	1.87M
July 01, 2025	40.8	40.86	40.86	41.37	40.29	1.87M
June 30, 2025	40.6	40.83	40.83	40.85	40.01	2.63M
June 27, 2025	41.13	40.71	40.71	41.18	40.51	2.79M
June 26, 2025	40.33	40.82	40.82	40.88	40.16	2.28M
June 25, 2025	40.7	40.11	40.11	40.73	40.01	2.35M
June 24, 2025	41.4	40.98	40.98	41.46	40.76	3.82M
June 23, 2025	41.17	41.39	41.39	41.58	40.75	2.73M
June 20, 2025	41.24	41.04	41.04	41.49	40.92	4.07M
June 18, 2025	41	41.12	41.12	41.5	40.85	2.59M

UDR, Inc. (UDR) NYSE