United Dominion Realty Trust (NY: UDR )

56.48 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 56.84 57.19 55.82 56.48 2,552,355 -0.17(-0.30%)
Dec 02, 2021 54.86 57.06 54.83 56.65 1,943,173 +2.07(+3.79%)
Dec 01, 2021 57.20 57.44 54.55 54.58 1,750,450 -2.15(-3.79%)
Nov 30, 2021 57.04 57.63 56.73 56.73 5,260,168 -0.74(-1.29%)
Nov 29, 2021 56.14 57.64 55.90 57.47 3,270,217 +1.78(+3.20%)
Nov 26, 2021 56.64 56.94 55.53 55.69 892,176 -2.00(-3.47%)
Nov 24, 2021 56.73 57.93 56.72 57.69 1,509,732 +0.98(+1.73%)
Nov 23, 2021 55.80 56.81 55.39 56.71 1,073,777 +1.08(+1.94%)
Nov 22, 2021 56.08 56.53 55.55 55.63 1,205,633 -0.52(-0.93%)
Nov 19, 2021 56.69 56.69 55.61 56.15 1,166,153 -0.54(-0.95%)
Nov 18, 2021 56.39 56.75 56.47 56.69 1,146,494 +0.37(+0.66%)
Nov 17, 2021 55.99 56.37 54.22 56.32 1,451,491 +0.19(+0.34%)
Nov 16, 2021 56.99 57.06 56.10 56.13 1,577,575 -0.81(-1.42%)
Nov 15, 2021 56.11 56.94 55.85 56.94 871,643 +1.04(+1.86%)
Nov 12, 2021 55.94 56.28 55.63 55.90 937,639 +0.03(+0.05%)
Nov 11, 2021 55.30 55.89 55.01 55.87 1,271,820 +0.42(+0.76%)
Nov 10, 2021 55.21 55.45 1,334,832 +0.23(+0.42%)
Nov 09, 2021 55.00 55.22 54.69 55.22 1,224,612 +0.34(+0.62%)
Nov 08, 2021 54.40 54.93 53.98 54.88 2,074,457 +0.07(+0.13%)
Nov 05, 2021 54.60 55.26 54.55 54.81 1,212,633 +0.66(+1.22%)
Nov 04, 2021 55.08 55.32 53.67 54.15 1,345,222 -1.02(-1.85%)
Nov 03, 2021 55.22 55.56 54.72 55.17 2,140,412 -0.03(-0.05%)
Nov 02, 2021 55.46 55.46 54.54 55.20 1,463,372 +0.17(+0.31%)
Nov 01, 2021 55.57 54.92 53.79 55.03 1,747,245 -0.50(-0.90%)
Oct 29, 2021 56.01 56.21 55.12 55.53 2,243,228 -0.73(-1.30%)
Oct 28, 2021 55.58 56.45 55.50 56.26 1,746,059 +0.81(+1.46%)
Oct 27, 2021 54.85 56.02 54.85 55.45 1,321,994 +0.31(+0.56%)
Oct 26, 2021 54.68 55.53 55.14 1,238,367 +0.47(+0.86%)
Oct 25, 2021 55.13 55.13 54.46 54.67 1,161,832 -0.32(-0.58%)
Oct 22, 2021 55.05 55.15 54.68 54.99 878,505 +0.20(+0.37%)
Oct 21, 2021 54.83 54.88 54.46 54.79 1,139,797 +0.07(+0.13%)
Oct 20, 2021 53.87 54.79 53.81 54.72 1,279,979 +0.78(+1.45%)
Oct 19, 2021 54.61 54.72 53.87 53.94 702,467 -0.45(-0.83%)
Oct 18, 2021 53.75 54.53 53.60 54.39 1,122,777 +0.45(+0.83%)
Oct 15, 2021 55.34 55.40 53.77 53.94 2,225,600 -1.13(-2.05%)
Oct 14, 2021 54.73 55.14 54.27 55.07 887,861 +0.72(+1.32%)
Oct 13, 2021 53.41 54.51 53.21 54.35 1,740,160 +0.75(+1.40%)
Oct 12, 2021 53.27 53.83 52.85 53.60 1,607,868 +0.71(+1.34%)
Oct 11, 2021 53.00 53.00 52.43 52.89 948,568 -0.15(-0.28%)
Oct 08, 2021 53.50 53.80 53.01 53.04 1,148,343 -0.50(-0.93%)
Oct 07, 2021 54.01 54.19 53.25 53.54 2,460,316 -0.46(-0.85%)
Oct 06, 2021 53.23 54.12 52.40 54.00 1,311,470 +0.47(+0.88%)
Oct 05, 2021 53.94 53.99 53.06 53.53 1,659,736 -0.21(-0.39%)
Oct 04, 2021 53.33 53.95 53.01 53.74 1,983,871 +0.20(+0.37%)
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.