5 DAY PERFORMANCE
+1.81%
1 MONTH PERFORMANCE
-5.44%
3 MONTH PERFORMANCE
-8.31%
6 MONTH PERFORMANCE
-8.55%
YEAR-TO-DATE PERFORMANCE
-4.57%
1 YEAR PERFORMANCE
+7.26%
UDR, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $41.20 | $41.43 (0.56%) | $41.47 | $40.95 | 3.46 M | $13.70 B |
| 05/29/2025 | $40.74 | $41.32 (1.42%) | $41.35 | $40.60 | 3.26 M | $13.66 B |
| 05/28/2025 | $40.16 | $40.69 (1.32%) | $40.75 | $39.98 | 3.22 M | $13.45 B |
| 05/27/2025 | $39.93 | $40.04 (0.28%) | $40.20 | $39.40 | 2.90 M | $13.24 B |
| 05/23/2025 | $39.98 | $39.47 (-1.28%) | $40.17 | $39.25 | 2.89 M | $13.05 B |
| 05/22/2025 | $40.69 | $40.10 (-1.45%) | $40.98 | $40.03 | 1.72 M | $13.26 B |
| 05/21/2025 | $41.77 | $40.65 (-2.68%) | $41.88 | $40.55 | 1.68 M | $13.44 B |
| 05/20/2025 | $42.00 | $42.00 (0%) | $42.27 | $41.86 | 1.37 M | $13.89 B |
| 05/19/2025 | $42.14 | $42.23 (0.21%) | $42.37 | $41.91 | 1.60 M | $13.96 B |
| 05/16/2025 | $41.97 | $42.42 (1.07%) | $42.45 | $41.76 | 2.27 M | $14.03 B |
| 05/15/2025 | $41.37 | $41.90 (1.28%) | $41.90 | $41.34 | 1.90 M | $13.85 B |
| 05/14/2025 | $41.46 | $41.17 (-0.7%) | $41.49 | $40.88 | 1.60 M | $13.61 B |
| 05/13/2025 | $42.46 | $41.65 (-1.91%) | $42.71 | $41.47 | 2.22 M | $13.77 B |
| 05/12/2025 | $42.62 | $42.57 (-0.12%) | $42.98 | $42.29 | 1.56 M | $14.07 B |
| 05/09/2025 | $42.08 | $42.29 (0.5%) | $42.47 | $41.80 | 1.56 M | $13.98 B |
| 05/08/2025 | $42.86 | $42.03 (-1.94%) | $42.93 | $41.86 | 2.90 M | $13.90 B |
| 05/07/2025 | $42.89 | $42.72 (-0.4%) | $43.12 | $42.60 | 1.86 M | $14.12 B |
| 05/06/2025 | $42.74 | $42.83 (0.21%) | $43.10 | $42.59 | 1.79 M | $14.16 B |
| 05/05/2025 | $43.62 | $43.03 (-1.35%) | $43.62 | $42.88 | 1.83 M | $14.23 B |
| 05/02/2025 | $43.13 | $43.81 (1.58%) | $43.92 | $43.11 | 2.13 M | $14.48 B |
| 05/01/2025 | $41.96 | $42.60 (1.53%) | $42.88 | $41.36 | 2.78 M | $14.08 B |
| 04/30/2025 | $41.11 | $41.88 (1.87%) | $41.96 | $40.54 | 3.11 M | $13.85 B |
| 04/29/2025 | $41.42 | $41.24 (-0.43%) | $41.68 | $41.15 | 2.62 M | $13.64 B |
| 04/28/2025 | $41.29 | $41.60 (0.75%) | $41.73 | $41.17 | 2.76 M | $13.75 B |
| 04/25/2025 | $41.47 | $41.30 (-0.41%) | $41.54 | $41.12 | 1.56 M | $13.65 B |
| 04/24/2025 | $41.73 | $41.57 (-0.38%) | $41.91 | $41.38 | 2.26 M | $13.74 B |
| 04/23/2025 | $42.00 | $41.81 (-0.45%) | $42.45 | $41.61 | 1.71 M | $13.82 B |
| 04/22/2025 | $41.30 | $41.54 (0.58%) | $41.74 | $41.03 | 2.99 M | $13.73 B |
| 04/21/2025 | $40.84 | $40.74 (-0.24%) | $41.24 | $40.22 | 1.50 M | $13.47 B |
| 04/17/2025 | $41.22 | $41.29 (0.17%) | $41.81 | $41.14 | 2.20 M | $13.65 B |
| 04/16/2025 | $41.06 | $40.87 (-0.46%) | $41.78 | $40.62 | 3.85 M | $13.51 B |
| 04/15/2025 | $40.92 | $41.07 (0.37%) | $41.24 | $40.67 | 2.84 M | $13.58 B |
| 04/14/2025 | $40.01 | $40.79 (1.95%) | $41.02 | $39.76 | 2.05 M | $13.49 B |
| 04/11/2025 | $39.01 | $39.46 (1.15%) | $39.67 | $38.18 | 2.96 M | $13.05 B |
| 04/10/2025 | $40.29 | $39.41 (-2.18%) | $40.81 | $38.59 | 2.94 M | $13.03 B |
| 04/09/2025 | $37.23 | $41.07 (10.31%) | $41.35 | $36.61 | 3.63 M | $13.58 B |
| 04/08/2025 | $40.18 | $38.09 (-5.2%) | $40.22 | $37.44 | 3.42 M | $12.59 B |
| 04/07/2025 | $39.50 | $39.18 (-0.81%) | $40.89 | $38.32 | 4.47 M | $12.95 B |
| 04/04/2025 | $42.98 | $40.44 (-5.91%) | $43.29 | $40.41 | 4.18 M | $13.37 B |
| 04/03/2025 | $44.93 | $43.70 (-2.74%) | $45.56 | $43.50 | 3.99 M | $14.45 B |
| 04/02/2025 | $45.17 | $45.36 (0.42%) | $45.53 | $44.83 | 1.56 M | $15.00 B |
| 04/01/2025 | $45.19 | $45.17 (-0.04%) | $45.52 | $44.42 | 1.59 M | $14.93 B |
| 03/31/2025 | $44.83 | $45.17 (0.76%) | $45.42 | $44.83 | 1.93 M | $14.93 B |
| 03/28/2025 | $44.57 | $44.54 (-0.07%) | $44.67 | $43.97 | 1.49 M | $14.73 B |
| 03/27/2025 | $44.50 | $44.21 (-0.65%) | $44.94 | $44.08 | 1.47 M | $14.62 B |
| 03/26/2025 | $44.35 | $44.35 (0%) | $44.48 | $44.00 | 1.14 M | $14.66 B |
| 03/25/2025 | $44.39 | $44.08 (-0.7%) | $44.66 | $43.75 | 1.73 M | $14.57 B |
| 03/24/2025 | $43.53 | $44.31 (1.79%) | $44.40 | $43.49 | 2.08 M | $14.65 B |
| 03/21/2025 | $43.51 | $43.36 (-0.34%) | $43.72 | $43.10 | 3.84 M | $14.34 B |
| 03/20/2025 | $43.67 | $43.64 (-0.07%) | $43.88 | $43.14 | 1.75 M | $14.43 B |
| 03/19/2025 | $43.44 | $43.57 (0.3%) | $43.87 | $43.11 | 1.94 M | $14.41 B |
| 03/18/2025 | $43.80 | $43.42 (-0.87%) | $44.11 | $43.06 | 2.27 M | $14.36 B |
| 03/17/2025 | $43.26 | $43.88 (1.43%) | $44.11 | $43.20 | 1.63 M | $14.51 B |
| 03/14/2025 | $42.71 | $43.30 (1.38%) | $43.31 | $42.58 | 1.73 M | $14.32 B |
| 03/13/2025 | $42.87 | $42.55 (-0.75%) | $43.34 | $42.43 | 1.38 M | $14.07 B |
| 03/12/2025 | $43.62 | $42.97 (-1.49%) | $43.94 | $42.91 | 1.54 M | $14.21 B |
| 03/11/2025 | $44.38 | $43.78 (-1.35%) | $44.54 | $43.37 | 2.23 M | $14.47 B |
| 03/10/2025 | $44.18 | $44.27 (0.2%) | $45.73 | $44.18 | 2.62 M | $14.64 B |
| 03/07/2025 | $44.40 | $44.48 (0.18%) | $44.84 | $44.13 | 1.79 M | $14.71 B |
| 03/06/2025 | $44.82 | $44.22 (-1.34%) | $44.83 | $43.75 | 1.70 M | $14.62 B |
| 03/05/2025 | $44.82 | $45.18 (0.8%) | $45.65 | $44.64 | 3.17 M | $14.94 B |
| 03/04/2025 | $46.31 | $45.39 (-1.99%) | $46.47 | $45.39 | 3.48 M | $15.01 B |
| 03/03/2025 | $45.21 | $46.04 (1.84%) | $46.10 | $45.09 | 2.11 M | $15.22 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
