UDR, Inc. Common Stock (UDR)

Last Price37.15

Change+0.24 (0.65%)

NYSE · Last Trade: Feb 1st, 6:33 AM EST

Historical Prices For UDR, Inc. Common Stock (UDR)

Date Range:

2025-11-01 - 2026-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2026	36.96	37.16	36.53	37.15	7,499,754	37.15
1/29/2026	36.64	37.13	36.42	36.91	4,254,219	36.91
1/28/2026	37.11	37.32	36.24	36.43	4,401,437	36.43
1/27/2026	37.01	37.25	36.82	37.10	8,420,515	37.10
1/26/2026	37.80	37.83	36.78	37.00	6,111,269	37.00
1/23/2026	37.54	37.77	37.30	37.72	6,113,515	37.72
1/22/2026	37.67	38.10	37.27	37.55	10,304,072	37.55
1/21/2026	37.76	37.85	37.18	37.67	7,786,492	37.67
1/20/2026	37.73	37.85	36.91	37.16	4,402,216	37.16
1/16/2026	36.96	37.73	36.77	37.64	3,168,097	37.64
1/15/2026	36.75	37.27	36.67	37.08	3,728,898	37.08
1/14/2026	36.08	36.73	36.02	36.73	3,522,319	36.73
1/13/2026	36.20	36.36	35.39	36.13	3,085,239	36.13
1/12/2026	36.03	36.65	36.03	36.20	3,560,032	36.20
1/09/2026	37.29	37.43	36.45	36.82	4,995,946	36.39
1/08/2026	36.59	37.52	36.52	37.32	3,495,599	36.88
1/07/2026	37.34	37.51	36.55	36.82	4,913,740	36.39
1/06/2026	35.95	37.19	35.91	37.11	3,189,666	36.68
1/05/2026	36.52	36.73	36.05	36.12	3,962,043	35.70
1/02/2026	36.57	36.84	36.30	36.69	2,698,576	36.26
12/31/2025	36.98	37.05	36.68	36.68	1,975,726	36.25
12/30/2025	36.66	37.04	36.66	36.99	2,276,880	36.56
12/29/2025	36.68	36.79	36.48	36.66	2,353,868	36.23
12/26/2025	36.36	36.55	36.23	36.51	1,618,905	36.08
12/24/2025	36.41	36.60	36.07	36.43	2,784,288	36.00
12/23/2025	36.15	36.15	35.56	36.05	3,135,510	35.63
12/22/2025	35.49	36.24	35.35	36.11	2,802,681	35.69
12/19/2025	36.14	36.14	35.63	35.65	5,695,182	35.23
12/18/2025	36.20	36.45	36.06	36.12	2,441,925	35.70
12/17/2025	35.58	36.55	35.52	36.41	3,638,144	35.98
12/16/2025	35.91	36.05	35.21	35.46	2,423,162	35.05
12/15/2025	35.77	35.85	35.53	35.79	1,650,400	35.37
12/12/2025	35.78	35.92	35.42	35.53	1,823,993	35.12
12/11/2025	35.39	35.72	35.23	35.62	2,128,204	35.20
12/10/2025	34.95	35.43	34.95	35.22	2,772,200	34.81
12/09/2025	35.09	35.31	34.76	34.90	2,704,605	34.49
12/08/2025	35.10	35.26	34.66	34.89	3,372,946	34.48
12/05/2025	35.04	35.38	34.91	35.20	2,071,872	34.79
12/04/2025	35.62	35.98	35.13	35.22	2,454,219	34.81
12/03/2025	36.31	36.52	35.59	35.75	2,765,094	35.33
12/02/2025	36.12	36.31	35.88	36.29	3,031,340	35.87
12/01/2025	36.01	36.57	35.95	36.09	2,640,618	35.67
11/28/2025	36.01	36.55	36.01	36.42	1,458,045	35.99
11/26/2025	35.89	36.31	35.88	36.09	2,253,329	35.67
11/25/2025	35.84	36.23	35.64	36.08	2,454,157	35.66
11/24/2025	35.58	35.88	35.28	35.63	3,722,591	35.21
11/21/2025	34.87	35.69	34.87	35.59	2,729,012	35.17
11/20/2025	34.77	35.20	34.65	34.68	2,436,913	34.27
11/19/2025	34.53	34.63	34.21	34.55	1,739,827	34.15
11/18/2025	34.59	34.73	34.35	34.47	2,003,189	34.07
11/17/2025	34.73	34.86	34.25	34.48	2,430,822	34.08
11/14/2025	34.84	34.89	34.34	34.68	2,687,597	34.27
11/13/2025	34.78	34.86	34.34	34.52	4,342,442	34.12
11/12/2025	34.84	35.20	34.72	34.85	3,030,855	34.44
11/11/2025	34.67	35.13	34.57	35.06	2,049,706	34.65
11/10/2025	34.29	34.66	34.02	34.57	3,607,557	34.17
11/07/2025	34.03	34.50	33.84	34.47	2,808,205	34.07
11/06/2025	34.25	34.50	33.74	33.77	3,119,466	33.38
11/05/2025	34.46	34.53	34.01	34.37	2,987,637	33.97
11/04/2025	33.71	34.33	33.51	34.27	3,074,216	33.87
11/03/2025	33.21	33.84	32.94	33.79	3,238,147	33.40