5 DAY PERFORMANCE
+0.37%
1 MONTH PERFORMANCE
-5.05%
3 MONTH PERFORMANCE
-3.52%
6 MONTH PERFORMANCE
+7.81%
YEAR-TO-DATE PERFORMANCE
+13.92%
1 YEAR PERFORMANCE
+14.88%
UDR, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/24/2024 | $43.47 | $43.66 (0.44%) | $43.70 | $43.22 | 981,900 | $14.38 B |
| 12/23/2024 | $43.09 | $43.46 (0.86%) | $43.54 | $42.92 | 1.02 M | $14.32 B |
| 12/20/2024 | $42.70 | $43.46 (1.78%) | $43.84 | $42.46 | 5.50 M | $14.32 B |
| 12/19/2024 | $42.98 | $42.42 (-1.3%) | $43.66 | $42.33 | 2.49 M | $13.97 B |
| 12/18/2024 | $44.33 | $42.95 (-3.11%) | $44.68 | $42.94 | 2.55 M | $14.15 B |
| 12/17/2024 | $44.46 | $44.41 (-0.11%) | $44.80 | $44.27 | 2.08 M | $14.63 B |
| 12/16/2024 | $44.38 | $44.74 (0.81%) | $45.35 | $44.37 | 1.64 M | $14.74 B |
| 12/13/2024 | $44.57 | $44.47 (-0.22%) | $44.90 | $44.35 | 1.28 M | $14.65 B |
| 12/12/2024 | $44.29 | $44.82 (1.2%) | $45.24 | $44.23 | 1.22 M | $14.76 B |
| 12/11/2024 | $44.70 | $44.31 (-0.87%) | $44.76 | $44.27 | 1.57 M | $14.60 B |
| 12/10/2024 | $45.01 | $44.50 (-1.13%) | $45.14 | $44.30 | 1.27 M | $14.66 B |
| 12/09/2024 | $44.86 | $44.89 (0.07%) | $44.96 | $44.47 | 1.48 M | $14.79 B |
| 12/06/2024 | $44.86 | $44.84 (-0.04%) | $45.01 | $44.68 | 1.31 M | $14.77 B |
| 12/05/2024 | $44.74 | $44.73 (-0.02%) | $45.04 | $44.46 | 1.18 M | $14.74 B |
| 12/04/2024 | $44.75 | $44.99 (0.54%) | $45.07 | $44.61 | 1.36 M | $14.82 B |
| 12/03/2024 | $45.38 | $44.79 (-1.3%) | $45.43 | $44.70 | 1.61 M | $14.75 B |
| 12/02/2024 | $45.70 | $45.30 (-0.88%) | $45.70 | $45.10 | 2.00 M | $14.92 B |
| 11/29/2024 | $46.28 | $45.86 (-0.91%) | $46.44 | $45.80 | 1.14 M | $15.11 B |
| 11/27/2024 | $46.30 | $46.33 (0.06%) | $46.62 | $46.23 | 1.19 M | $15.26 B |
| 11/26/2024 | $45.63 | $45.94 (0.68%) | $46.13 | $45.40 | 2.76 M | $15.13 B |
| 11/25/2024 | $45.33 | $45.57 (0.53%) | $45.82 | $45.30 | 2.59 M | $15.01 B |
| 11/22/2024 | $44.90 | $45.09 (0.42%) | $45.26 | $44.83 | 1.54 M | $14.85 B |
| 11/21/2024 | $44.44 | $44.81 (0.83%) | $45.07 | $44.23 | 1.09 M | $14.76 B |
| 11/20/2024 | $44.29 | $44.34 (0.11%) | $44.45 | $43.89 | 1.17 M | $14.61 B |
| 11/19/2024 | $44.21 | $44.50 (0.66%) | $44.70 | $43.95 | 1.04 M | $14.66 B |
| 11/18/2024 | $44.20 | $44.44 (0.54%) | $44.62 | $44.16 | 1.60 M | $14.64 B |
| 11/15/2024 | $44.51 | $44.31 (-0.45%) | $44.66 | $43.98 | 3.21 M | $14.60 B |
| 11/14/2024 | $44.88 | $44.55 (-0.74%) | $44.98 | $44.52 | 2.20 M | $14.68 B |
| 11/13/2024 | $44.66 | $45.19 (1.19%) | $45.38 | $44.53 | 2.99 M | $14.89 B |
| 11/12/2024 | $44.53 | $44.27 (-0.58%) | $44.89 | $44.21 | 2.06 M | $14.58 B |
| 11/11/2024 | $44.43 | $44.64 (0.47%) | $45.11 | $44.43 | 1.93 M | $14.71 B |
| 11/08/2024 | $43.78 | $44.48 (1.6%) | $44.68 | $43.56 | 2.32 M | $14.65 B |
| 11/07/2024 | $43.27 | $43.54 (0.62%) | $43.69 | $43.02 | 3.36 M | $14.34 B |
| 11/06/2024 | $44.14 | $43.27 (-1.97%) | $44.14 | $42.83 | 3.32 M | $14.25 B |
| 11/05/2024 | $41.98 | $43.22 (2.95%) | $43.22 | $41.80 | 1.86 M | $14.24 B |
| 11/04/2024 | $41.54 | $42.07 (1.28%) | $42.18 | $41.38 | 3.32 M | $13.86 B |
| 11/01/2024 | $42.01 | $41.30 (-1.69%) | $42.38 | $41.04 | 2.70 M | $13.61 B |
| 10/31/2024 | $42.55 | $42.19 (-0.85%) | $42.99 | $41.87 | 4.06 M | $13.90 B |
| 10/30/2024 | $43.57 | $43.55 (-0.05%) | $43.97 | $43.41 | 3.14 M | $14.35 B |
| 10/29/2024 | $44.01 | $43.61 (-0.91%) | $44.28 | $43.60 | 1.66 M | $14.37 B |
| 10/28/2024 | $44.15 | $44.10 (-0.11%) | $44.53 | $44.06 | 1.42 M | $14.53 B |
| 10/25/2024 | $44.65 | $43.87 (-1.75%) | $44.77 | $43.81 | 1.10 M | $14.44 B |
| 10/24/2024 | $44.88 | $44.51 (-0.82%) | $45.03 | $44.46 | 2.00 M | $14.65 B |
| 10/23/2024 | $44.27 | $44.71 (0.99%) | $45.07 | $44.22 | 1.61 M | $14.71 B |
| 10/22/2024 | $43.77 | $44.27 (1.14%) | $44.48 | $43.73 | 1.33 M | $14.57 B |
| 10/21/2024 | $44.52 | $43.79 (-1.64%) | $44.53 | $43.74 | 1.73 M | $14.41 B |
| 10/18/2024 | $44.52 | $44.77 (0.56%) | $44.90 | $44.30 | 1.10 M | $14.73 B |
| 10/17/2024 | $44.82 | $44.32 (-1.12%) | $44.93 | $44.25 | 1.43 M | $14.58 B |
| 10/16/2024 | $44.60 | $44.84 (0.54%) | $44.95 | $44.47 | 971,600 | $14.75 B |
| 10/15/2024 | $44.29 | $44.51 (0.5%) | $44.94 | $44.20 | 1.96 M | $14.65 B |
| 10/14/2024 | $43.79 | $43.94 (0.34%) | $44.21 | $43.50 | 3.12 M | $14.46 B |
| 10/11/2024 | $43.70 | $43.72 (0.05%) | $43.84 | $43.47 | 2.27 M | $14.39 B |
| 10/10/2024 | $43.61 | $43.41 (-0.46%) | $43.93 | $43.26 | 1.05 M | $14.28 B |
| 10/09/2024 | $44.17 | $44.14 (-0.07%) | $44.25 | $43.73 | 1.15 M | $14.52 B |
| 10/08/2024 | $44.49 | $44.10 (-0.88%) | $44.58 | $43.76 | 1.43 M | $14.51 B |
| 10/07/2024 | $44.40 | $44.21 (-0.43%) | $44.40 | $43.88 | 1.58 M | $14.55 B |
| 10/04/2024 | $44.47 | $44.59 (0.27%) | $44.72 | $44.02 | 1.34 M | $14.67 B |
| 10/03/2024 | $45.11 | $44.70 (-0.91%) | $45.22 | $44.48 | 1.67 M | $14.71 B |
| 10/02/2024 | $44.49 | $45.11 (1.39%) | $45.14 | $44.40 | 2.66 M | $14.84 B |
| 10/01/2024 | $45.51 | $44.90 (-1.34%) | $45.58 | $44.62 | 2.03 M | $14.77 B |
| 09/30/2024 | $44.76 | $45.34 (1.3%) | $45.45 | $44.73 | 2.66 M | $14.92 B |
| 09/27/2024 | $45.54 | $44.99 (-1.21%) | $45.69 | $44.94 | 1.73 M | $14.80 B |
| 09/26/2024 | $45.64 | $45.21 (-0.94%) | $45.76 | $45.07 | 1.82 M | $14.88 B |