-
5 DAY PERFORMANCE
-0.74% -
1 MONTH PERFORMANCE
+1.86% -
3 MONTH PERFORMANCE
+10.18% -
6 MONTH PERFORMANCE
+21.20% -
YEAR-TO-DATE PERFORMANCE
+18.41% -
1 YEAR PERFORMANCE
+27.11%
UDR, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $44.76 | $45.34 (1.3%) | $45.45 | $44.73 | 1.53 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 |
| 08/20/2024 | $42.02 | $42.10 (0.19%) | $42.19 | $41.79 | 1.28 M | $13.85 B |
| 08/19/2024 | $41.83 | $41.94 (0.26%) | $42.07 | $41.56 | 1.30 M | $13.80 B |
| 08/16/2024 | $41.54 | $41.71 (0.41%) | $41.83 | $41.29 | 1.22 M | $13.72 B |
| 08/15/2024 | $41.83 | $41.62 (-0.5%) | $41.97 | $41.43 | 2.04 M | $13.70 B |
| 08/14/2024 | $41.68 | $41.78 (0.24%) | $42.10 | $41.60 | 1.07 M | $13.75 B |
| 08/13/2024 | $41.95 | $41.69 (-0.62%) | $41.95 | $41.61 | 806,900 | $13.72 B |
| 08/12/2024 | $41.71 | $41.56 (-0.36%) | $41.80 | $41.35 | 2.15 M | $13.68 B |
| 08/09/2024 | $41.52 | $41.87 (0.84%) | $41.91 | $41.24 | 2.95 M | $13.78 B |
| 08/08/2024 | $41.12 | $41.36 (0.58%) | $41.53 | $40.91 | 1.31 M | $13.61 B |
| 08/07/2024 | $41.22 | $41.15 (-0.17%) | $42.18 | $41.11 | 2.88 M | $13.54 B |
| 08/06/2024 | $40.03 | $41.22 (2.97%) | $41.68 | $39.96 | 2.10 M | $13.56 B |
| 08/05/2024 | $40.39 | $39.96 (-1.06%) | $40.87 | $39.80 | 2.92 M | $13.15 B |
| 08/02/2024 | $40.80 | $40.59 (-0.51%) | $41.50 | $40.05 | 4.22 M | $13.36 B |
| 08/01/2024 | $40.52 | $40.73 (0.52%) | $40.74 | $40.19 | 4.09 M | $13.40 B |
| 07/31/2024 | $40.72 | $40.07 (-1.6%) | $40.91 | $39.46 | 7.24 M | $13.19 B |
| 07/30/2024 | $41.31 | $40.85 (-1.11%) | $41.37 | $40.38 | 3.25 M | $13.44 B |
| 07/29/2024 | $41.33 | $41.16 (-0.41%) | $41.50 | $40.86 | 3.16 M | $13.54 B |
| 07/26/2024 | $40.89 | $41.27 (0.93%) | $41.50 | $40.73 | 1.36 M | $13.57 B |
| 07/25/2024 | $41.56 | $40.67 (-2.14%) | $42.08 | $40.35 | 2.02 M | $13.37 B |
| 07/24/2024 | $42.05 | $41.50 (-1.31%) | $42.21 | $41.40 | 2.02 M | $13.65 B |
| 07/23/2024 | $41.98 | $42.01 (0.07%) | $42.18 | $41.82 | 2.71 M | $13.81 B |
| 07/22/2024 | $41.54 | $42.03 (1.18%) | $42.14 | $41.32 | 1.69 M | $13.82 B |
| 07/19/2024 | $41.87 | $41.52 (-0.84%) | $41.87 | $41.31 | 1.04 M | $13.65 B |
| 07/18/2024 | $41.50 | $41.63 (0.31%) | $42.42 | $41.43 | 2.15 M | $13.69 B |
| 07/17/2024 | $41.05 | $41.67 (1.51%) | $41.73 | $41.05 | 2.67 M | $13.70 B |
| 07/16/2024 | $40.78 | $41.08 (0.74%) | $41.13 | $40.40 | 3.12 M | $13.51 B |
| 07/15/2024 | $40.68 | $40.56 (-0.29%) | $41.36 | $40.42 | 3.72 M | $13.34 B |
| 07/12/2024 | $40.81 | $40.35 (-1.13%) | $40.85 | $40.16 | 2.57 M | $13.27 B |
| 07/11/2024 | $41.42 | $40.61 (-1.96%) | $41.59 | $40.41 | 2.14 M | $13.35 B |
| 07/10/2024 | $40.59 | $40.65 (0.15%) | $40.69 | $40.12 | 1.68 M | $13.37 B |
| 07/09/2024 | $40.83 | $40.81 (-0.05%) | $41.05 | $40.47 | 1.47 M | $13.42 B |
| 07/08/2024 | $40.90 | $40.82 (-0.2%) | $41.10 | $40.68 | 1.80 M | $13.42 B |
| 07/05/2024 | $40.68 | $40.87 (0.47%) | $40.89 | $40.42 | 3.27 M | $13.44 B |
| 07/03/2024 | $41.00 | $40.60 (-0.98%) | $41.01 | $40.49 | 918,846 | $13.35 B |
| 07/02/2024 | $41.14 | $40.99 (-0.36%) | $41.32 | $40.83 | 2.79 M | $13.48 B |
| 07/01/2024 | $41.01 | $41.04 (0.07%) | $41.18 | $40.57 | 1.62 M | $13.49 B |