8 champion homes in Olympic host cities

A selection of properties in former Games cities as Paris 2024 starts

UDR, Inc. (UDR)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

41.27

+0.60

(+1.48%)

At close: 04:00PM EDT

41.51

+0.24

(+0.58%)

After hours:

08:00PM EDT

Time period:

27 Jul 2023 - 27 Jul 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Jul 2024	40.89	41.50	40.73	41.27	41.27	1,361,300
25 Jul 2024	41.56	42.08	40.35	40.67	40.67	2,018,500
24 Jul 2024	42.05	42.21	41.40	41.50	41.50	2,021,600
23 Jul 2024	41.98	42.18	41.82	42.01	42.01	2,712,900
22 Jul 2024	41.54	42.14	41.32	42.03	42.03	1,686,500
19 Jul 2024	41.87	41.87	41.31	41.52	41.52	1,044,600
18 Jul 2024	41.50	42.42	41.43	41.63	41.63	2,153,700
17 Jul 2024	41.05	41.73	41.05	41.67	41.67	2,672,100
16 Jul 2024	40.78	41.13	40.40	41.08	41.08	3,121,400
15 Jul 2024	40.68	41.36	40.42	40.56	40.56	3,724,700
12 Jul 2024	40.81	40.85	40.16	40.35	40.35	2,568,700
11 Jul 2024	41.42	41.59	40.41	40.61	40.61	2,136,000
10 Jul 2024	40.59	40.69	40.12	40.65	40.65	1,675,000
10 Jul 2024	0.425 Dividend
09 Jul 2024	40.83	41.05	40.47	40.81	40.39	1,471,600
08 Jul 2024	40.90	41.10	40.68	40.82	40.39	1,802,100
05 Jul 2024	40.68	40.89	40.42	40.87	40.44	3,267,700
03 Jul 2024	41.00	41.01	40.49	40.60	40.18	918,800
02 Jul 2024	41.14	41.32	40.83	40.99	40.56	2,790,000
01 Jul 2024	41.01	41.18	40.57	41.04	40.61	1,616,500
28 Jun 2024	41.10	41.31	40.70	41.15	40.72	3,343,700
27 Jun 2024	40.50	40.79	40.33	40.77	40.35	1,393,400
26 Jun 2024	40.47	40.80	40.37	40.46	40.04	1,448,100
25 Jun 2024	41.22	41.22	40.55	40.82	40.39	1,417,500
24 Jun 2024	40.81	41.47	40.66	41.16	40.73	1,359,200
21 Jun 2024	40.71	40.76	40.34	40.72	40.30	4,111,900
20 Jun 2024	40.68	40.69	40.39	40.58	40.16	1,677,800
18 Jun 2024	40.48	40.67	40.35	40.63	40.21	1,295,700
17 Jun 2024	40.00	40.46	39.66	40.34	39.92	1,619,000
14 Jun 2024	39.85	40.33	39.63	40.28	39.86	1,984,900
13 Jun 2024	39.70	40.18	39.60	39.91	39.49	1,703,200
12 Jun 2024	40.09	40.19	39.41	39.56	39.15	1,904,900
11 Jun 2024	39.48	39.75	39.25	39.30	38.89	2,727,600
10 Jun 2024	39.55	40.24	39.37	39.83	39.42	2,132,600
07 Jun 2024	39.05	39.74	39.05	39.67	39.26	2,050,000
06 Jun 2024	39.50	39.74	39.37	39.60	39.19	1,374,500
05 Jun 2024	39.41	39.78	39.11	39.76	39.35	1,853,600
04 Jun 2024	38.85	39.81	38.63	39.59	39.18	2,970,400
03 Jun 2024	38.78	38.99	38.53	38.86	38.46	2,476,700
31 May 2024	38.33	38.63	37.97	38.62	38.22	3,719,200
30 May 2024	37.86	38.13	37.72	37.87	37.48	1,353,000
29 May 2024	37.64	37.85	37.03	37.57	37.18	1,510,200
28 May 2024	39.19	39.26	38.19	38.21	37.81	1,714,000
24 May 2024	39.07	39.08	38.85	38.96	38.55	1,272,600
23 May 2024	39.49	39.49	38.80	38.81	38.41	1,538,100
22 May 2024	39.65	39.99	39.45	39.60	39.19	2,207,900
21 May 2024	39.33	39.74	39.16	39.69	39.28	2,219,200
20 May 2024	39.52	39.66	39.18	39.39	38.98	1,847,100
17 May 2024	39.57	39.63	39.35	39.54	39.13	2,139,600
16 May 2024	39.57	39.79	39.41	39.42	39.01	1,574,600
15 May 2024	39.97	39.97	39.53	39.62	39.21	1,595,100
14 May 2024	39.36	39.53	39.03	39.37	38.96	1,673,700
13 May 2024	39.10	39.46	39.00	39.12	38.71	1,734,000
10 May 2024	39.22	39.34	38.99	39.04	38.63	1,716,500
09 May 2024	38.55	39.16	38.27	39.04	38.63	3,301,900
08 May 2024	38.85	38.92	38.13	38.27	37.87	2,887,300
07 May 2024	39.15	39.31	38.85	38.97	38.56	2,253,300
06 May 2024	38.53	38.99	38.26	38.89	38.48	2,654,700
03 May 2024	38.12	38.38	37.84	38.23	37.83	2,867,200
02 May 2024	37.64	37.91	37.01	37.57	37.18	5,231,300
01 May 2024	37.07	38.05	36.86	37.49	37.10	5,340,500
30 Apr 2024	38.05	38.42	37.78	38.08	37.68	3,264,700
29 Apr 2024	38.21	38.48	38.02	38.29	37.89	2,433,100
26 Apr 2024	38.09	38.66	37.89	37.91	37.52	2,117,600
25 Apr 2024	38.04	38.16	37.72	37.97	37.57	2,399,800
24 Apr 2024	37.01	38.19	36.87	37.89	37.50	2,891,900
23 Apr 2024	36.98	37.60	36.98	37.27	36.88	2,412,000
22 Apr 2024	36.56	37.07	36.28	37.01	36.62	2,513,000
19 Apr 2024	36.03	36.45	35.95	36.40	36.02	3,671,100
18 Apr 2024	35.41	35.95	35.14	35.78	35.41	3,354,600
17 Apr 2024	35.51	35.82	35.17	35.34	34.97	2,479,700
16 Apr 2024	35.67	35.68	35.22	35.27	34.90	2,128,900
15 Apr 2024	36.88	36.98	35.64	35.85	35.48	1,969,300
12 Apr 2024	37.07	37.13	36.26	36.64	36.26	3,225,300
11 Apr 2024	37.54	37.67	36.67	37.17	36.78	4,043,500
10 Apr 2024	36.98	37.37	36.72	37.22	36.83	4,513,600
09 Apr 2024	37.35	37.96	37.21	37.87	37.48	3,610,800
09 Apr 2024	0.425 Dividend
08 Apr 2024	37.01	37.92	36.95	37.63	36.82	4,593,200
05 Apr 2024	36.23	36.63	36.07	36.51	35.72	1,530,300
04 Apr 2024	36.76	37.00	36.16	36.39	35.60	1,801,300
03 Apr 2024	36.08	36.53	35.82	36.46	35.67	1,886,500
02 Apr 2024	36.32	36.41	36.01	36.18	35.40	1,923,900
01 Apr 2024	37.33	37.40	36.63	36.64	35.85	1,756,200
28 Mar 2024	37.17	37.65	36.98	37.41	36.60	3,007,600
27 Mar 2024	36.78	37.35	36.61	37.01	36.21	4,166,300
26 Mar 2024	36.94	36.95	36.39	36.41	35.62	1,382,000
25 Mar 2024	37.28	37.35	36.74	36.88	36.08	1,116,600
22 Mar 2024	37.66	37.71	37.02	37.16	36.36	1,637,000
21 Mar 2024	37.16	37.99	37.16	37.61	36.80	2,290,700
20 Mar 2024	36.55	37.14	36.39	37.06	36.26	1,927,800
19 Mar 2024	36.87	37.00	36.41	36.73	35.94	1,640,100
18 Mar 2024	37.19	37.31	36.74	36.81	36.02	1,752,400
15 Mar 2024	36.21	37.19	36.21	37.17	36.37	3,888,200
14 Mar 2024	37.21	37.28	36.11	36.67	35.88	2,588,400
13 Mar 2024	37.02	37.77	37.00	37.40	36.59	2,528,600
12 Mar 2024	37.80	37.99	36.98	37.08	36.28	3,595,100
11 Mar 2024	38.10	38.28	37.69	37.84	37.02	2,760,200
08 Mar 2024	38.03	38.19	37.78	38.10	37.28	2,665,100
07 Mar 2024	37.38	37.77	37.26	37.69	36.88	2,447,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,285.71+99.36(+1.21%)

FTSE 25021,356.30+471.95(+2.26%)

AIM779.67+6.64(+0.86%)

GBP/EUR1.1844-0.0006(-0.05%)

GBP/USD1.2873+0.0019(+0.14%)

Bitcoin GBP53,430.78+951.04(+1.81%)

8 champion homes in Olympic host cities

UDR, Inc. (UDR)

FTSE 100
8,285.71
+99.36(+1.21%)

FTSE 250
21,356.30
+471.95(+2.26%)

AIM
779.67
+6.64(+0.86%)

GBP/EUR
1.1844
-0.0006(-0.05%)

GBP/USD
1.2873
+0.0019(+0.14%)

Bitcoin GBP
53,430.78
+951.04(+1.81%)