Singapore markets open in 5 hours 29 minutes

UDR, Inc. (UDR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
39.38-0.16 (-0.40%)
As of 03:31PM EDT. Market open.
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 May 202439.5239.6639.1939.3839.381,024,301
17 May 202439.5739.6339.3539.5439.542,139,600
16 May 202439.5739.7939.4139.4239.421,574,600
15 May 202439.9739.9739.5339.6239.621,595,100
14 May 202439.3639.5339.0339.3739.371,673,700
13 May 202439.1039.4639.0039.1239.121,734,000
10 May 202439.2239.3438.9939.0439.041,716,500
09 May 202438.5539.1638.2739.0439.043,301,900
08 May 202438.8538.9238.1338.2738.272,887,300
07 May 202439.1539.3138.8538.9738.972,253,300
06 May 202438.5338.9938.2638.8938.892,654,700
03 May 202438.1238.3837.8438.2338.232,867,200
02 May 202437.6437.9137.0137.5737.575,231,300
01 May 202437.0738.0536.8637.4937.495,340,500
30 Apr 202438.0538.4237.7838.0838.083,264,700
29 Apr 202438.2138.4838.0238.2938.292,433,100
26 Apr 202438.0938.6637.8937.9137.912,117,600
25 Apr 202438.0438.1637.7237.9737.972,399,800
24 Apr 202437.0138.1936.8737.8937.892,891,900
23 Apr 202436.9837.6036.9837.2737.272,412,000
22 Apr 202436.5637.0736.2837.0137.012,513,000
19 Apr 202436.0336.4535.9536.4036.403,671,100
18 Apr 202435.4135.9535.1435.7835.783,354,600
17 Apr 202435.5135.8235.1735.3435.342,479,700
16 Apr 202435.6735.6835.2235.2735.272,128,900
15 Apr 202436.8836.9835.6435.8535.851,969,300
12 Apr 202437.0737.1336.2636.6436.643,225,300
11 Apr 202437.5437.6736.6737.1737.174,043,500
10 Apr 202436.9837.3736.7237.2237.224,513,600
09 Apr 202437.3537.9637.2137.8737.873,610,800
09 Apr 20240.425 Dividend
08 Apr 202437.0137.9236.9537.6337.214,593,200
05 Apr 202436.2336.6336.0736.5136.101,530,300
04 Apr 202436.7637.0036.1636.3935.981,801,300
03 Apr 202436.0836.5335.8236.4636.051,886,500
02 Apr 202436.3236.4136.0136.1835.771,923,900
01 Apr 202437.3337.4036.6336.6436.231,756,200
28 Mar 202437.1737.6536.9837.4136.993,007,600
27 Mar 202436.7837.3536.6137.0136.594,166,300
26 Mar 202436.9436.9536.3936.4136.001,382,000
25 Mar 202437.2837.3536.7436.8836.461,116,600
22 Mar 202437.6637.7137.0237.1636.741,637,000
21 Mar 202437.1637.9937.1637.6137.192,290,700
20 Mar 202436.5537.1436.3937.0636.641,927,800
19 Mar 202436.8737.0036.4136.7336.321,640,100
18 Mar 202437.1937.3136.7436.8136.391,752,400
15 Mar 202436.2137.1936.2137.1736.753,888,200
14 Mar 202437.2137.2836.1136.6736.262,588,400
13 Mar 202437.0237.7737.0037.4036.982,528,600
12 Mar 202437.8037.9936.9837.0836.663,595,100
11 Mar 202438.1038.2837.6937.8437.412,760,200
08 Mar 202438.0338.1937.7838.1037.672,665,100
07 Mar 202437.3837.7737.2637.6937.262,447,400
06 Mar 202437.4837.5137.0737.2536.833,808,300
05 Mar 202437.1637.5036.9737.1636.742,998,900
04 Mar 202436.2637.4136.2437.2836.863,893,800
01 Mar 202435.3835.9634.9935.9435.533,320,600
29 Feb 202435.7635.9535.3235.5035.104,277,400
28 Feb 202434.7635.8334.7635.4135.012,436,100
27 Feb 202435.3335.6634.9035.0834.683,058,000
26 Feb 202435.7035.8834.9635.0234.621,782,200
23 Feb 202436.1336.2135.8435.8535.451,708,000
22 Feb 202436.4536.4536.1036.1535.742,666,600
21 Feb 202435.8536.3335.6636.3035.892,890,100
20 Feb 202435.7636.0135.5435.8035.402,272,000
16 Feb 202435.6236.2735.4336.0835.672,831,200
15 Feb 202435.1836.0935.0936.0535.642,712,400
14 Feb 202434.7035.0434.6134.8734.483,178,200
13 Feb 202434.7934.8634.1934.6234.232,893,900
12 Feb 202435.4335.7435.3435.5735.172,352,200
09 Feb 202435.4135.6835.2635.3734.973,274,200
08 Feb 202435.2135.5834.8835.4935.093,538,500
07 Feb 202435.3535.6034.4435.3234.925,196,000
06 Feb 202435.4235.9335.3335.5635.163,481,900
05 Feb 202435.8735.8735.3935.4335.032,358,700
02 Feb 202436.1836.5235.5336.3135.903,557,300
01 Feb 202435.8036.5335.3836.5136.103,461,000
31 Jan 202436.7336.9535.8736.0235.615,522,900
30 Jan 202436.4036.7336.1636.4836.074,547,600
29 Jan 202436.6537.0736.4736.7436.332,415,400
26 Jan 202436.6236.7636.1736.6936.283,297,000
25 Jan 202437.0837.3236.3736.5336.123,229,700
24 Jan 202437.8037.8036.6836.7136.303,486,000
23 Jan 202437.9338.1237.3737.4937.073,234,000
22 Jan 202437.6838.1237.6837.8437.413,655,100
19 Jan 202437.2737.8337.0437.6137.193,623,800
18 Jan 202437.4437.7436.9437.2136.795,791,800
17 Jan 202437.7038.3436.9537.4937.073,032,900
16 Jan 202438.4538.6238.1638.3437.913,550,600
12 Jan 202438.9139.1038.3238.5938.152,967,600
11 Jan 202437.9338.6337.6638.5038.073,404,500
10 Jan 202438.3238.4438.1038.2237.792,591,900
09 Jan 202437.7538.3237.5438.1337.703,237,100
09 Jan 20240.42 Dividend
08 Jan 202437.7538.7337.6538.5937.742,676,000
05 Jan 202437.5438.0637.3237.8236.992,981,100
04 Jan 202437.6238.1837.4437.8637.032,130,300
03 Jan 202438.3038.3237.5837.6636.832,475,800
02 Jan 202438.2338.8538.0038.6437.792,721,100
29 Dec 202338.6238.8338.2738.2937.452,300,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...