Yahoo

Mail

Singapore markets open in 8 hours 24 minutes

Straits Times Index
3,287.75
-5.38(-0.16%)
S&P 500
5,028.46
-43.17(-0.85%)
Dow
37,991.99
-468.93(-1.22%)
Nasdaq
15,514.50
-198.25(-1.26%)
Bitcoin USD
64,043.70
-482.42(-0.75%)
CMC Crypto 200
1,384.96
+2.38(+0.17%)

UDR, Inc. (UDR)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

38.00

+0.11

(+0.29%)

As of 12:36PM EDT. Market open.

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Apr 2024	38.04	38.12	37.72	38.00	38.00	914,552
24 Apr 2024	37.01	38.19	36.87	37.89	37.89	2,891,900
23 Apr 2024	36.98	37.60	36.98	37.27	37.27	2,412,000
22 Apr 2024	36.56	37.07	36.28	37.01	37.01	2,513,000
19 Apr 2024	36.03	36.45	35.95	36.40	36.40	3,671,100
18 Apr 2024	35.41	35.95	35.14	35.78	35.78	3,354,600
17 Apr 2024	35.51	35.82	35.17	35.34	35.34	2,479,700
16 Apr 2024	35.67	35.68	35.22	35.27	35.27	2,128,900
15 Apr 2024	36.88	36.98	35.64	35.85	35.85	1,969,300
12 Apr 2024	37.07	37.13	36.26	36.64	36.64	3,225,300
11 Apr 2024	37.54	37.67	36.67	37.17	37.17	4,043,500
10 Apr 2024	36.98	37.37	36.72	37.22	37.22	4,513,600
09 Apr 2024	37.35	37.96	37.21	37.87	37.87	3,610,800
09 Apr 2024	0.425 Dividend
08 Apr 2024	37.01	37.92	36.95	37.63	37.21	4,593,200
05 Apr 2024	36.23	36.63	36.07	36.51	36.10	1,530,300
04 Apr 2024	36.76	37.00	36.16	36.39	35.98	1,801,300
03 Apr 2024	36.08	36.53	35.82	36.46	36.05	1,886,500
02 Apr 2024	36.32	36.41	36.01	36.18	35.77	1,923,900
01 Apr 2024	37.33	37.40	36.63	36.64	36.23	1,756,200
28 Mar 2024	37.17	37.65	36.98	37.41	36.99	3,007,600
27 Mar 2024	36.78	37.35	36.61	37.01	36.59	4,166,300
26 Mar 2024	36.94	36.95	36.39	36.41	36.00	1,382,000
25 Mar 2024	37.28	37.35	36.74	36.88	36.46	1,116,600
22 Mar 2024	37.66	37.71	37.02	37.16	36.74	1,637,000
21 Mar 2024	37.16	37.99	37.16	37.61	37.19	2,290,700
20 Mar 2024	36.55	37.14	36.39	37.06	36.64	1,927,800
19 Mar 2024	36.87	37.00	36.41	36.73	36.32	1,640,100
18 Mar 2024	37.19	37.31	36.74	36.81	36.39	1,752,400
15 Mar 2024	36.21	37.19	36.21	37.17	36.75	3,888,200
14 Mar 2024	37.21	37.28	36.11	36.67	36.26	2,588,400
13 Mar 2024	37.02	37.77	37.00	37.40	36.98	2,528,600
12 Mar 2024	37.80	37.99	36.98	37.08	36.66	3,595,100
11 Mar 2024	38.10	38.28	37.69	37.84	37.41	2,760,200
08 Mar 2024	38.03	38.19	37.78	38.10	37.67	2,665,100
07 Mar 2024	37.38	37.77	37.26	37.69	37.26	2,447,400
06 Mar 2024	37.48	37.51	37.07	37.25	36.83	3,808,300
05 Mar 2024	37.16	37.50	36.97	37.16	36.74	2,998,900
04 Mar 2024	36.26	37.41	36.24	37.28	36.86	3,893,800
01 Mar 2024	35.38	35.96	34.99	35.94	35.53	3,320,600
29 Feb 2024	35.76	35.95	35.32	35.50	35.10	4,277,400
28 Feb 2024	34.76	35.83	34.76	35.41	35.01	2,436,100
27 Feb 2024	35.33	35.66	34.90	35.08	34.68	3,058,000
26 Feb 2024	35.70	35.88	34.96	35.02	34.62	1,782,200
23 Feb 2024	36.13	36.21	35.84	35.85	35.45	1,708,000
22 Feb 2024	36.45	36.45	36.10	36.15	35.74	2,666,600
21 Feb 2024	35.85	36.33	35.66	36.30	35.89	2,890,100
20 Feb 2024	35.76	36.01	35.54	35.80	35.40	2,272,000
16 Feb 2024	35.62	36.27	35.43	36.08	35.67	2,831,200
15 Feb 2024	35.18	36.09	35.09	36.05	35.64	2,712,400
14 Feb 2024	34.70	35.04	34.61	34.87	34.48	3,178,200
13 Feb 2024	34.79	34.86	34.19	34.62	34.23	2,893,900
12 Feb 2024	35.43	35.74	35.34	35.57	35.17	2,352,200
09 Feb 2024	35.41	35.68	35.26	35.37	34.97	3,274,200
08 Feb 2024	35.21	35.58	34.88	35.49	35.09	3,538,500
07 Feb 2024	35.35	35.60	34.44	35.32	34.92	5,196,000
06 Feb 2024	35.42	35.93	35.33	35.56	35.16	3,481,900
05 Feb 2024	35.87	35.87	35.39	35.43	35.03	2,358,700
02 Feb 2024	36.18	36.52	35.53	36.31	35.90	3,557,300
01 Feb 2024	35.80	36.53	35.38	36.51	36.10	3,461,000
31 Jan 2024	36.73	36.95	35.87	36.02	35.61	5,522,900
30 Jan 2024	36.40	36.73	36.16	36.48	36.07	4,547,600
29 Jan 2024	36.65	37.07	36.47	36.74	36.33	2,415,400
26 Jan 2024	36.62	36.76	36.17	36.69	36.28	3,297,000
25 Jan 2024	37.08	37.32	36.37	36.53	36.12	3,229,700
24 Jan 2024	37.80	37.80	36.68	36.71	36.30	3,486,000
23 Jan 2024	37.93	38.12	37.37	37.49	37.07	3,234,000
22 Jan 2024	37.68	38.12	37.68	37.84	37.41	3,655,100
19 Jan 2024	37.27	37.83	37.04	37.61	37.19	3,623,800
18 Jan 2024	37.44	37.74	36.94	37.21	36.79	5,791,800
17 Jan 2024	37.70	38.34	36.95	37.49	37.07	3,032,900
16 Jan 2024	38.45	38.62	38.16	38.34	37.91	3,550,600
12 Jan 2024	38.91	39.10	38.32	38.59	38.15	2,967,600
11 Jan 2024	37.93	38.63	37.66	38.50	38.07	3,404,500
10 Jan 2024	38.32	38.44	38.10	38.22	37.79	2,591,900
09 Jan 2024	37.75	38.32	37.54	38.13	37.70	3,237,100
09 Jan 2024	0.42 Dividend
08 Jan 2024	37.75	38.73	37.65	38.59	37.74	2,676,000
05 Jan 2024	37.54	38.06	37.32	37.82	36.99	2,981,100
04 Jan 2024	37.62	38.18	37.44	37.86	37.03	2,130,300
03 Jan 2024	38.30	38.32	37.58	37.66	36.83	2,475,800
02 Jan 2024	38.23	38.85	38.00	38.64	37.79	2,721,100
29 Dec 2023	38.62	38.83	38.27	38.29	37.45	2,300,100
28 Dec 2023	38.11	38.78	38.07	38.77	37.91	1,939,000
27 Dec 2023	37.94	38.37	37.81	38.33	37.48	1,875,300
26 Dec 2023	37.69	38.15	37.64	37.97	37.13	1,478,700
22 Dec 2023	37.50	37.92	37.42	37.65	36.82	2,838,400
21 Dec 2023	37.31	37.42	36.87	37.28	36.46	2,664,900
20 Dec 2023	37.52	37.73	36.99	37.04	36.22	2,252,900
19 Dec 2023	37.96	38.10	37.45	37.62	36.79	3,160,200
18 Dec 2023	37.83	37.90	37.45	37.81	36.98	3,611,700
15 Dec 2023	38.08	38.18	37.26	37.64	36.81	5,593,800
14 Dec 2023	37.91	38.84	37.78	38.35	37.50	3,890,700
13 Dec 2023	35.57	37.31	35.45	37.12	36.30	3,643,100
12 Dec 2023	35.02	35.55	34.68	35.45	34.67	2,692,800
11 Dec 2023	35.15	35.28	34.77	34.98	34.21	3,668,400
08 Dec 2023	34.84	35.37	34.69	35.37	34.59	4,831,700
07 Dec 2023	34.61	35.19	34.26	35.00	34.23	3,604,600
06 Dec 2023	34.67	35.08	34.50	34.67	33.91	3,010,000
05 Dec 2023	34.40	34.59	33.99	34.54	33.78	3,855,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,287.75-5.38(-0.16%)

S&P 5005,028.46-43.17(-0.85%)

Dow37,991.99-468.93(-1.22%)

Nasdaq15,514.50-198.25(-1.26%)

Bitcoin USD64,043.70-482.42(-0.75%)

CMC Crypto 2001,384.96+2.38(+0.17%)

UDR, Inc. (UDR)

Straits Times Index
3,287.75
-5.38(-0.16%)

S&P 500
5,028.46
-43.17(-0.85%)

Dow
37,991.99
-468.93(-1.22%)

Nasdaq
15,514.50
-198.25(-1.26%)

Bitcoin USD
64,043.70
-482.42(-0.75%)

CMC Crypto 200
1,384.96
+2.38(+0.17%)