United Dominion Realty Trust (NY: UDR )

45.62 -0.53 (-1.15%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 48.12 48.21 47.17 47.36 2,780,662 -0.49(-1.03%)
Sep 29, 2021 47.45 48.14 47.27 47.85 1,321,673 +0.75(+1.59%)
Sep 28, 2021 46.77 47.32 46.48 47.10 1,810,030 +0.00(+0.00%)
Sep 27, 2021 47.94 48.35 47.02 47.10 2,090,840 -0.77(-1.61%)
Sep 24, 2021 48.04 48.56 47.83 47.87 1,794,404 -0.38(-0.80%)
Sep 23, 2021 48.32 48.78 48.09 48.25 3,085,204 +0.30(+0.63%)
Sep 22, 2021 48.10 48.40 47.85 47.95 2,462,678 +0.29(+0.60%)
Sep 21, 2021 47.90 48.32 47.63 47.66 2,159,365 +0.16(+0.34%)
Sep 20, 2021 47.08 47.85 46.96 47.50 3,496,311 -0.04(-0.08%)
Sep 17, 2021 47.76 48.14 47.36 47.54 8,351,060 -0.51(-1.06%)
Sep 16, 2021 48.00 48.35 47.53 48.05 2,055,775 +0.09(+0.19%)
Sep 15, 2021 47.81 48.41 47.68 47.96 1,677,106 +0.17(+0.36%)
Sep 14, 2021 47.87 48.07 47.38 47.79 1,315,407 +0.11(+0.23%)
Sep 13, 2021 47.88 48.20 47.50 47.68 1,974,767 +0.53(+1.12%)
Sep 10, 2021 47.97 48.00 47.12 47.15 1,588,850 -0.72(-1.51%)
Sep 09, 2021 48.58 48.58 47.84 47.88 1,833,890 -0.84(-1.72%)
Sep 08, 2021 47.93 48.99 47.75 48.72 2,018,858 +0.58(+1.21%)
Sep 07, 2021 49.26 49.26 47.42 48.14 2,506,188 -1.36(-2.75%)
Sep 03, 2021 49.33 49.65 48.79 49.49 1,710,623 -0.08(-0.16%)
Sep 02, 2021 49.61 49.74 48.92 49.57 2,147,080 +0.15(+0.31%)
Sep 01, 2021 48.61 49.55 48.44 49.42 2,421,184 +1.14(+2.35%)
Aug 31, 2021 47.67 48.35 47.52 48.29 3,343,579 +0.50(+1.05%)
Aug 30, 2021 47.24 47.88 47.04 47.79 1,285,121 +0.58(+1.23%)
Aug 27, 2021 47.18 47.59 46.97 47.21 1,297,378 +0.29(+0.61%)
Aug 26, 2021 46.70 47.19 46.51 46.92 1,384,068 +0.28(+0.59%)
Aug 25, 2021 46.62 47.12 46.30 46.64 1,701,332 +0.04(+0.10%)
Aug 24, 2021 47.17 47.31 46.29 46.60 1,685,335 -0.45(-0.95%)
Aug 23, 2021 47.42 47.64 46.90 47.04 1,251,147 -0.41(-0.87%)
Aug 20, 2021 47.27 47.75 46.87 47.46 1,407,598 +0.08(+0.17%)
Aug 19, 2021 46.86 47.50 46.65 47.38 1,303,820 +0.34(+0.72%)
Aug 18, 2021 47.25 47.38 46.87 47.04 2,546,648 -0.34(-0.72%)
Aug 17, 2021 47.63 47.72 46.74 47.38 2,381,459 -0.40(-0.84%)
Aug 16, 2021 47.76 48.28 47.64 47.78 1,933,199 -0.04(-0.07%)
Aug 13, 2021 47.55 47.92 47.44 47.81 1,602,594 +0.23(+0.49%)
Aug 12, 2021 47.78 47.91 47.36 47.58 1,939,264 -0.06(-0.13%)
Aug 11, 2021 48.13 48.38 47.57 47.64 2,428,036 -0.40(-0.84%)
Aug 10, 2021 48.84 48.98 48.02 48.05 2,706,117 -0.76(-1.56%)
Aug 09, 2021 48.89 49.19 48.56 48.81 1,751,773 -0.25(-0.51%)
Aug 06, 2021 49.57 49.82 49.04 49.06 2,378,101 -0.35(-0.71%)
Aug 05, 2021 49.40 49.57 48.87 49.40 1,115,345 +0.37(+0.75%)
Aug 04, 2021 49.19 49.36 48.80 49.04 1,145,026 -0.24(-0.49%)
Aug 03, 2021 49.25 49.35 48.83 49.28 1,363,674 +0.13(+0.25%)
Aug 02, 2021 49.22 49.93 48.83 49.15 1,627,670 +0.00(+0.00%)
Jul 30, 2021 49.82 50.33 49.01 49.15 2,953,002 -0.54(-1.08%)
Jul 29, 2021 49.47 50.00 49.10 49.69 1,940,200 +0.46(+0.93%)
Jul 28, 2021 49.42 49.63 49.07 49.23 1,729,264 -0.12(-0.24%)
Jul 27, 2021 49.17 49.54 48.85 49.35 1,909,846 +0.13(+0.25%)
Jul 26, 2021 48.89 49.30 48.67 49.23 2,316,427 +0.13(+0.25%)
Jul 23, 2021 48.73 49.22 48.51 49.10 2,206,530 +0.53(+1.09%)
Jul 22, 2021 48.47 48.65 48.13 48.57 5,372,504 -0.01(-0.02%)
Jul 21, 2021 48.48 49.21 48.42 48.58 2,266,255 +0.16(+0.33%)
Jul 20, 2021 47.36 48.74 47.12 48.42 2,673,229 +1.31(+2.77%)
Jul 19, 2021 46.96 47.46 46.55 47.12 4,574,052 -0.48(-1.01%)
Jul 16, 2021 47.35 47.68 47.21 47.60 2,266,289 +0.43(+0.91%)
Jul 15, 2021 46.87 47.24 46.66 47.17 1,831,462 +0.40(+0.86%)
Jul 14, 2021 46.32 46.87 46.21 46.77 1,852,612 +0.38(+0.81%)
Jul 13, 2021 46.53 46.78 46.02 46.39 2,549,782 -0.34(-0.73%)
Jul 12, 2021 46.15 47.01 46.11 46.73 2,297,769 +0.29(+0.62%)
Jul 09, 2021 45.93 46.45 45.52 46.45 2,942,224 +1.06(+2.33%)
Jul 08, 2021 44.90 45.52 44.62 45.39 3,202,123 +0.14(+0.31%)
Jul 07, 2021 44.55 45.48 44.32 45.25 2,578,299 +0.54(+1.21%)
Jul 06, 2021 44.12 44.81 43.68 44.70 3,348,979 +0.58(+1.31%)
Jul 02, 2021 44.01 44.41 43.93 44.13 2,058,794 +0.12(+0.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.