5 DAY PERFORMANCE
-0.78%
1 MONTH PERFORMANCE
+3.37%
3 MONTH PERFORMANCE
+3.11%
6 MONTH PERFORMANCE
-8.86%
YEAR-TO-DATE PERFORMANCE
+0.38%
1 YEAR PERFORMANCE
-8.16%
UDR, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $37.29 | $36.82 (-1.26%) | $37.43 | $36.45 | 4.99 M | $13.02 B |
| 01/08/2026 | $36.59 | $37.32 (2%) | $37.52 | $36.52 | 3.50 M | $13.19 B |
| 01/07/2026 | $37.34 | $36.82 (-1.39%) | $37.51 | $36.55 | 4.91 M | $13.02 B |
| 01/06/2026 | $35.95 | $37.11 (3.23%) | $37.19 | $35.91 | 3.19 M | $13.12 B |
| 01/05/2026 | $36.52 | $36.12 (-1.1%) | $36.73 | $36.05 | 3.96 M | $12.77 B |
| 01/02/2026 | $36.57 | $36.69 (0.33%) | $36.84 | $36.30 | 2.70 M | $12.97 B |
| 12/31/2025 | $36.98 | $36.68 (-0.81%) | $37.05 | $36.68 | 1.98 M | $12.97 B |
| 12/30/2025 | $36.66 | $36.99 (0.9%) | $37.04 | $36.66 | 2.28 M | $13.08 B |
| 12/29/2025 | $36.68 | $36.66 (-0.05%) | $36.79 | $36.48 | 2.35 M | $12.96 B |
| 12/26/2025 | $36.36 | $36.51 (0.41%) | $36.55 | $36.23 | 1.62 M | $12.91 B |
| 12/24/2025 | $36.41 | $36.43 (0.05%) | $36.60 | $36.07 | 2.78 M | $12.88 B |
| 12/23/2025 | $36.15 | $36.05 (-0.28%) | $36.15 | $35.57 | 3.14 M | $12.74 B |
| 12/22/2025 | $35.49 | $36.11 (1.75%) | $36.24 | $35.35 | 2.80 M | $12.76 B |
| 12/19/2025 | $36.14 | $35.65 (-1.36%) | $36.14 | $35.64 | 5.70 M | $12.60 B |
| 12/18/2025 | $36.20 | $36.12 (-0.22%) | $36.46 | $36.07 | 2.44 M | $12.77 B |
| 12/17/2025 | $35.58 | $36.41 (2.33%) | $36.56 | $35.52 | 3.64 M | $12.87 B |
| 12/16/2025 | $35.91 | $35.46 (-1.25%) | $36.05 | $35.21 | 2.42 M | $12.53 B |
| 12/15/2025 | $35.77 | $35.79 (0.06%) | $35.85 | $35.53 | 1.65 M | $12.65 B |
| 12/12/2025 | $35.78 | $35.53 (-0.7%) | $35.92 | $35.42 | 1.82 M | $12.56 B |
| 12/11/2025 | $35.39 | $35.62 (0.65%) | $35.72 | $35.23 | 2.12 M | $12.59 B |
| 12/10/2025 | $34.95 | $35.22 (0.77%) | $35.43 | $34.95 | 2.77 M | $12.45 B |
| 12/09/2025 | $35.09 | $34.90 (-0.54%) | $35.31 | $34.76 | 2.70 M | $12.34 B |
| 12/08/2025 | $35.10 | $34.89 (-0.6%) | $35.26 | $34.66 | 3.38 M | $12.33 B |
| 12/05/2025 | $35.04 | $35.20 (0.46%) | $35.38 | $34.91 | 2.07 M | $12.44 B |
| 12/04/2025 | $35.62 | $35.22 (-1.12%) | $35.98 | $35.14 | 2.45 M | $12.45 B |
| 12/03/2025 | $36.31 | $35.75 (-1.54%) | $36.52 | $35.59 | 2.77 M | $12.64 B |
| 12/02/2025 | $36.12 | $36.29 (0.47%) | $36.32 | $35.88 | 3.03 M | $12.83 B |
| 12/01/2025 | $36.01 | $36.09 (0.22%) | $36.57 | $35.95 | 2.64 M | $12.76 B |
| 11/28/2025 | $36.01 | $36.42 (1.14%) | $36.55 | $36.01 | 1.46 M | $12.87 B |
| 11/26/2025 | $35.89 | $36.09 (0.56%) | $36.31 | $35.88 | 2.25 M | $12.76 B |
| 11/25/2025 | $35.84 | $36.08 (0.67%) | $36.23 | $35.64 | 2.45 M | $12.75 B |
| 11/24/2025 | $35.58 | $35.63 (0.14%) | $35.89 | $35.28 | 3.77 M | $12.59 B |
| 11/21/2025 | $34.87 | $35.59 (2.06%) | $35.69 | $34.68 | 2.73 M | $12.58 B |
| 11/20/2025 | $34.77 | $34.68 (-0.26%) | $35.20 | $34.65 | 2.44 M | $12.26 B |
| 11/19/2025 | $34.53 | $34.55 (0.06%) | $34.63 | $34.21 | 1.74 M | $12.21 B |
| 11/18/2025 | $34.59 | $34.47 (-0.35%) | $34.73 | $34.35 | 2.00 M | $12.18 B |
| 11/17/2025 | $34.73 | $34.48 (-0.72%) | $34.86 | $34.25 | 2.43 M | $12.19 B |
| 11/14/2025 | $34.84 | $34.68 (-0.46%) | $34.89 | $34.34 | 2.69 M | $12.26 B |
| 11/13/2025 | $34.78 | $34.52 (-0.75%) | $34.86 | $34.34 | 4.34 M | $12.20 B |
| 11/12/2025 | $34.84 | $34.85 (0.03%) | $35.20 | $34.72 | 3.03 M | $12.32 B |
| 11/11/2025 | $34.67 | $35.06 (1.12%) | $35.13 | $34.57 | 2.05 M | $12.39 B |
| 11/10/2025 | $34.29 | $34.57 (0.82%) | $34.66 | $34.02 | 3.61 M | $12.22 B |
| 11/07/2025 | $34.03 | $34.47 (1.29%) | $34.50 | $33.84 | 2.81 M | $12.18 B |
| 11/06/2025 | $34.25 | $33.77 (-1.4%) | $34.50 | $33.74 | 3.12 M | $11.94 B |
| 11/05/2025 | $34.46 | $34.37 (-0.26%) | $34.53 | $34.01 | 2.99 M | $12.15 B |
| 11/04/2025 | $33.71 | $34.27 (1.66%) | $34.34 | $33.51 | 3.07 M | $12.11 B |
| 11/03/2025 | $33.21 | $33.79 (1.75%) | $33.84 | $32.94 | 3.24 M | $11.94 B |
| 10/31/2025 | $33.40 | $33.69 (0.87%) | $34.34 | $33.40 | 3.98 M | $11.91 B |
| 10/30/2025 | $34.19 | $33.63 (-1.64%) | $34.19 | $33.42 | 4.44 M | $11.89 B |
| 10/29/2025 | $34.60 | $33.56 (-3.01%) | $34.67 | $33.52 | 4.75 M | $11.86 B |
| 10/28/2025 | $35.90 | $35.04 (-2.4%) | $35.93 | $34.95 | 2.60 M | $12.39 B |
| 10/27/2025 | $36.07 | $36.01 (-0.17%) | $36.17 | $35.76 | 3.39 M | $12.73 B |
| 10/24/2025 | $36.31 | $36.24 (-0.19%) | $36.51 | $36.13 | 3.73 M | $11.99 B |
| 10/23/2025 | $36.58 | $36.31 (-0.74%) | $36.66 | $36.10 | 2.83 M | $12.01 B |
| 10/22/2025 | $36.67 | $36.60 (-0.19%) | $37.04 | $36.34 | 3.66 M | $12.11 B |
| 10/21/2025 | $36.30 | $36.59 (0.8%) | $36.88 | $36.17 | 2.93 M | $12.10 B |
| 10/20/2025 | $36.25 | $36.26 (0.03%) | $36.64 | $36.09 | 1.80 M | $11.99 B |
| 10/17/2025 | $35.68 | $36.09 (1.15%) | $36.17 | $35.62 | 2.00 M | $11.94 B |
| 10/16/2025 | $36.30 | $35.91 (-1.07%) | $36.34 | $35.81 | 2.01 M | $11.88 B |
| 10/15/2025 | $36.38 | $36.22 (-0.44%) | $36.81 | $36.06 | 2.55 M | $11.98 B |
| 10/14/2025 | $36.12 | $36.36 (0.66%) | $36.44 | $36.01 | 2.96 M | $12.03 B |
| 10/13/2025 | $35.58 | $36.15 (1.6%) | $36.22 | $35.47 | 2.47 M | $11.96 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.
