-
5 DAY PERFORMANCE
+1.13% -
1 MONTH PERFORMANCE
+2.33% -
3 MONTH PERFORMANCE
+5.73% -
6 MONTH PERFORMANCE
+12.90% -
YEAR-TO-DATE PERFORMANCE
+17.03% -
1 YEAR PERFORMANCE
+36.62%
UDR, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $44.44 | $44.81 (0.83%) | $45.07 | $44.23 | 1.08 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 |
| 09/25/2024 | $46.20 | $45.68 (-1.13%) | $46.40 | $45.64 | 2.09 M | $15.03 B |
| 09/24/2024 | $45.95 | $46.02 (0.15%) | $46.34 | $45.72 | 3.58 M | $15.14 B |
| 09/23/2024 | $45.91 | $46.35 (0.96%) | $46.40 | $45.91 | 2.56 M | $15.25 B |
| 09/20/2024 | $45.92 | $45.62 (-0.65%) | $46.18 | $45.57 | 4.36 M | $15.01 B |
| 09/19/2024 | $46.44 | $46.15 (-0.62%) | $46.44 | $45.76 | 2.10 M | $15.19 B |
| 09/18/2024 | $46.51 | $46.19 (-0.69%) | $47.11 | $46.16 | 2.03 M | $15.20 B |
| 09/17/2024 | $46.82 | $46.37 (-0.96%) | $47.04 | $46.26 | 1.36 M | $15.26 B |
| 09/16/2024 | $47.54 | $46.97 (-1.2%) | $47.55 | $46.96 | 2.04 M | $15.46 B |
| 09/13/2024 | $46.81 | $47.13 (0.68%) | $47.23 | $46.71 | 2.91 M | $15.51 B |
| 09/12/2024 | $46.02 | $46.55 (1.15%) | $46.64 | $46.02 | 3.75 M | $15.32 B |
| 09/11/2024 | $45.24 | $45.98 (1.64%) | $46.03 | $45.02 | 3.59 M | $15.13 B |
| 09/10/2024 | $44.72 | $45.59 (1.95%) | $45.68 | $44.72 | 2.48 M | $15.00 B |
| 09/09/2024 | $44.15 | $44.52 (0.84%) | $44.77 | $43.94 | 3.54 M | $14.65 B |
| 09/06/2024 | $44.37 | $44.05 (-0.72%) | $44.37 | $43.43 | 3.56 M | $14.49 B |
| 09/05/2024 | $44.98 | $44.42 (-1.24%) | $44.98 | $44.14 | 2.00 M | $14.62 B |
| 09/04/2024 | $44.16 | $44.59 (0.97%) | $45.10 | $44.16 | 2.25 M | $14.67 B |
| 09/03/2024 | $44.35 | $44.92 (1.29%) | $45.10 | $44.35 | 2.06 M | $14.78 B |
| 08/30/2024 | $44.39 | $44.51 (0.27%) | $44.53 | $43.98 | 2.52 M | $14.65 B |
| 08/29/2024 | $44.12 | $44.11 (-0.02%) | $44.51 | $43.94 | 2.09 M | $14.51 B |
| 08/28/2024 | $43.77 | $44.19 (0.96%) | $44.22 | $43.62 | 1.85 M | $14.54 B |
| 08/27/2024 | $43.00 | $43.64 (1.49%) | $43.81 | $42.83 | 1.56 M | $14.36 B |
| 08/26/2024 | $43.59 | $43.22 (-0.85%) | $43.69 | $43.09 | 1.32 M | $14.22 B |
| 08/23/2024 | $42.75 | $43.30 (1.29%) | $43.33 | $42.51 | 1.35 M | $14.25 B |
| 08/22/2024 | $42.49 | $42.56 (0.16%) | $42.65 | $42.26 | 1.17 M | $14.00 B |
| 08/21/2024 | $42.14 | $42.38 (0.57%) | $42.38 | $41.99 | 1.76 M | $13.95 B |