UDR, Inc. Common Stock (NY: UDR )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 20, 2024	42.70	43.84	42.45	43.46	5,497,613	+1.11(+2.62%)
Dec 19, 2024	42.98	43.66	42.33	42.35	1,304,361	-0.60(-1.40%)
Dec 18, 2024	44.33	44.68	42.94	42.95	2,554,180	-1.46(-3.29%)
Dec 17, 2024	44.46	44.80	44.27	44.41	2,078,179	-0.33(-0.74%)
Dec 16, 2024	44.38	45.35	44.37	44.74	1,637,425	+0.27(+0.61%)
Dec 13, 2024	44.57	44.90	44.35	44.47	1,283,922	-0.35(-0.78%)
Dec 12, 2024	44.29	45.24	44.23	44.82	1,220,105	+0.51(+1.15%)
Dec 11, 2024	44.70	44.76	44.27	44.31	1,565,230	-0.19(-0.43%)
Dec 10, 2024	45.01	45.14	44.30	44.50	1,274,014	-0.39(-0.87%)
Dec 09, 2024	44.86	44.96	44.47	44.89	1,542,873	+0.05(+0.11%)
Dec 06, 2024	44.86	45.01	44.67	44.84	1,312,132	+0.11(+0.25%)
Dec 05, 2024	44.74	45.03	44.46	44.73	1,180,937	-0.26(-0.58%)
Dec 04, 2024	44.75	45.07	44.61	44.99	1,355,494	+0.20(+0.45%)
Dec 03, 2024	45.38	45.43	44.70	44.79	1,613,597	-0.51(-1.13%)
Dec 02, 2024	45.70	45.70	45.10	45.30	1,997,965	-0.56(-1.22%)
Nov 29, 2024	46.28	46.44	45.80	45.86	1,142,399	-0.47(-1.01%)
Nov 27, 2024	46.30	46.62	46.23	46.33	1,185,355	+0.39(+0.85%)
Nov 26, 2024	45.63	46.12	45.40	45.94	2,758,317	+0.37(+0.81%)
Nov 25, 2024	45.33	45.82	45.30	45.57	2,590,610	+0.48(+1.06%)
Nov 22, 2024	44.90	45.26	44.83	45.09	1,536,143	+0.28(+0.62%)
Nov 21, 2024	44.44	45.07	44.23	44.81	1,086,940	+0.47(+1.06%)
Nov 20, 2024	44.29	44.45	43.89	44.34	1,174,590	-0.16(-0.36%)
Nov 19, 2024	44.21	44.70	43.95	44.50	1,036,968	+0.06(+0.14%)
Nov 18, 2024	44.20	44.62	44.16	44.44	1,598,368	+0.13(+0.29%)
Nov 15, 2024	44.51	44.66	43.98	44.31	3,211,598	-0.24(-0.54%)
Nov 14, 2024	44.88	44.98	44.52	44.55	2,199,630	-0.64(-1.42%)
Nov 13, 2024	44.66	45.38	44.52	45.19	2,988,642	+0.92(+2.08%)
Nov 12, 2024	44.53	44.89	44.21	44.27	2,063,288	-0.37(-0.83%)
Nov 11, 2024	44.43	45.11	44.43	44.64	1,931,251	+0.16(+0.36%)
Nov 08, 2024	43.78	44.68	43.56	44.48	2,318,840	+0.94(+2.16%)
Nov 07, 2024	43.27	43.69	43.02	43.54	3,364,471	+0.27(+0.62%)
Nov 06, 2024	44.14	44.14	42.83	43.27	3,321,501	+0.05(+0.12%)
Nov 05, 2024	41.98	43.22	41.80	43.22	1,855,378	+1.15(+2.73%)
Nov 04, 2024	41.54	42.17	41.38	42.07	3,316,876	+0.77(+1.86%)
Nov 01, 2024	42.01	42.38	41.04	41.30	2,704,580	-0.89(-2.11%)
Oct 31, 2024	42.55	42.98	41.87	42.19	4,061,221	-1.36(-3.12%)
Oct 30, 2024	43.57	43.97	43.41	43.55	3,137,818	-0.06(-0.14%)
Oct 29, 2024	44.01	44.28	43.60	43.61	1,657,231	-0.49(-1.11%)
Oct 28, 2024	44.15	44.53	44.06	44.10	1,424,187	+0.23(+0.52%)
Oct 25, 2024	44.65	44.77	43.81	43.87	1,104,378	-0.64(-1.44%)
Oct 24, 2024	44.88	45.03	44.46	44.51	2,002,884	-0.20(-0.45%)
Oct 23, 2024	44.27	45.07	44.22	44.71	1,612,087	+0.44(+0.99%)
Oct 22, 2024	43.77	44.48	43.73	44.27	1,325,319	+0.48(+1.10%)
Oct 21, 2024	44.52	44.53	43.74	43.79	1,727,579	-0.98(-2.19%)
Oct 18, 2024	44.52	44.90	44.30	44.77	1,102,469	+0.45(+1.02%)
Oct 17, 2024	44.82	44.93	44.25	44.32	1,434,231	-0.52(-1.16%)
Oct 16, 2024	44.60	44.95	44.47	44.84	971,587	+0.33(+0.74%)
Oct 15, 2024	44.29	44.94	44.20	44.51	1,956,228	+0.57(+1.30%)
Oct 14, 2024	43.79	44.21	43.50	43.94	3,116,033	+0.22(+0.50%)
Oct 11, 2024	43.70	43.84	43.47	43.72	2,273,740	+0.31(+0.71%)
Oct 10, 2024	43.61	43.93	43.26	43.41	1,053,895	-0.31(-0.70%)
Oct 09, 2024	43.74	43.82	43.31	43.72	1,165,104	+0.04(+0.09%)
Oct 08, 2024	44.06	44.15	43.34	43.68	1,447,995	-0.11(-0.25%)
Oct 07, 2024	43.97	43.97	43.46	43.78	1,596,043	-0.38(-0.85%)
Oct 04, 2024	44.04	44.29	43.60	44.16	1,355,465	-0.11(-0.25%)
Oct 03, 2024	44.68	44.78	44.05	44.27	1,686,398	-0.41(-0.91%)
Oct 02, 2024	44.06	44.71	43.97	44.68	2,687,179	+0.21(+0.47%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.