UK Markets closed

UDR, Inc. (UDR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
48.59+1.00 (+2.10%)
At close: 04:00PM EDT
48.59 +0.01 (+0.02%)
After hours: 04:02PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 May 202247.8548.7847.6148.5948.592,442,400
26 May 202248.0848.4247.5647.5947.591,509,200
25 May 202247.5547.8647.0547.6647.661,608,500
24 May 202247.7547.8846.6347.8047.801,644,200
23 May 202247.0547.8646.3347.7947.791,829,300
20 May 202246.6846.8545.9746.5846.582,081,800
19 May 202246.3846.8046.0046.2846.281,526,000
18 May 202248.4948.7646.4546.7446.742,260,600
17 May 202248.7848.7847.8948.5648.562,412,900
16 May 202248.8849.1648.1548.2248.221,635,000
13 May 202248.4048.8447.6748.7848.781,283,600
12 May 202247.5148.0747.4047.9447.942,244,500
11 May 202246.7548.1946.5647.4447.441,939,200
10 May 202248.2448.4046.3146.5446.542,173,700
09 May 202249.6049.6747.5247.6947.691,741,500
06 May 202250.1850.4349.3550.0550.051,599,200
05 May 202251.9352.2150.2050.6150.611,578,100
04 May 202251.8152.1250.3652.0652.061,117,500
03 May 202252.0252.4251.4351.8351.831,616,700
02 May 202253.5053.8050.5851.7651.761,768,500
29 Apr 202255.7456.0752.9753.2153.212,958,300
28 Apr 202256.0156.5355.2956.1856.181,252,800
27 Apr 202256.6657.4255.8255.9655.962,435,000
26 Apr 202257.6958.0556.8256.8256.821,717,600
25 Apr 202258.1858.4456.7757.8057.801,570,600
22 Apr 202259.3459.3758.1958.2558.251,117,000
21 Apr 202259.3660.0159.1259.4559.451,278,200
20 Apr 202258.1259.3758.0959.0659.062,426,800
19 Apr 202257.5658.2557.5658.0058.00889,600
18 Apr 202257.5157.9056.7057.1357.131,822,800
14 Apr 202257.9258.2357.5357.5857.581,085,700
13 Apr 202257.6558.1457.4457.7057.701,008,200
12 Apr 202257.4458.1857.1457.6657.661,057,700
11 Apr 202258.7459.0057.3357.5057.502,180,700
08 Apr 202258.9259.1458.4958.7458.742,061,000
07 Apr 202259.1959.5058.5959.1259.122,060,700
06 Apr 202258.2859.6757.6959.5759.571,419,400
05 Apr 202257.9659.1957.8758.1658.161,308,400
04 Apr 202259.1059.2857.6258.0658.061,326,400
01 Apr 202257.6759.0157.4558.9858.982,195,900
31 Mar 202258.3358.5957.3657.3757.372,572,700
30 Mar 202257.8558.1757.5658.0258.024,439,800
29 Mar 202258.2759.6958.1159.5259.522,154,500
28 Mar 202257.5158.0857.3457.6957.691,340,800
25 Mar 202256.8657.5556.6457.4057.402,106,400
24 Mar 202255.7456.6055.6756.5656.561,658,400
23 Mar 202256.1756.4155.6555.7655.762,321,500
22 Mar 202257.0957.4156.1356.2556.251,906,600
21 Mar 202257.2657.6156.5856.7756.771,768,800
18 Mar 202257.5157.9656.6757.2257.225,202,600
17 Mar 202256.8757.7656.6457.4757.471,581,500
16 Mar 202256.9257.7255.7657.0057.002,073,800
15 Mar 202257.0157.2456.1856.9056.901,646,200
14 Mar 202256.9257.1355.6256.0256.021,654,900
11 Mar 202257.7157.8756.3656.6456.641,354,500
10 Mar 202256.6957.3756.5757.3057.30942,100
09 Mar 202257.3158.0957.1457.2757.271,346,800
08 Mar 202257.5457.7456.4456.5856.581,408,500
07 Mar 202258.0558.8957.5857.6057.601,364,400
04 Mar 202255.8358.1455.7258.0558.051,660,700
03 Mar 202256.0156.4855.6856.2856.281,049,700
02 Mar 202254.9956.1054.8555.7955.791,496,100
01 Mar 202255.0155.3453.8454.3154.311,960,900
28 Feb 202255.2556.0454.4754.8754.873,119,200
25 Feb 202254.7156.0654.4356.0456.041,624,600
24 Feb 202253.1654.5352.6754.3254.321,357,500
23 Feb 202254.8655.3253.8153.8553.851,257,000
22 Feb 202254.5054.9754.0154.5854.582,172,100
18 Feb 202254.2354.9754.1554.2454.243,814,600
17 Feb 202254.9255.0453.9654.2354.231,528,700
16 Feb 202254.8255.1754.2855.0755.071,376,700
15 Feb 202254.8555.3854.4554.7654.761,418,700
14 Feb 202255.3955.9254.4254.6154.611,955,900
11 Feb 202255.1955.9254.4055.2655.262,263,500
10 Feb 202256.1157.2154.7955.1055.102,970,500
09 Feb 202256.9657.2856.4057.0157.012,529,800
08 Feb 202256.4156.5555.4955.7055.701,320,300
07 Feb 202256.9457.2156.0956.3256.321,828,200
04 Feb 202257.0457.6356.2657.0057.001,063,300
03 Feb 202257.7558.1857.3157.5357.531,432,300
02 Feb 202256.2958.0556.2257.9657.961,759,600
01 Feb 202256.6257.0156.0156.3556.351,088,300
31 Jan 202256.1556.9155.7856.8456.841,626,100
28 Jan 202254.7156.4153.9856.4056.401,517,900
27 Jan 202256.2556.5854.5854.6154.611,500,400
26 Jan 202256.0057.1255.3255.6955.691,011,600
25 Jan 202255.4756.4654.7856.0056.001,309,300
24 Jan 202256.1356.4054.3256.1956.191,412,100
21 Jan 202256.8657.3656.2556.3356.331,329,300
20 Jan 202257.7558.1056.6556.6956.69986,800
19 Jan 202258.9659.0357.4357.4657.46948,100
18 Jan 202258.4558.8157.6958.4258.421,689,500
14 Jan 202258.8958.9057.9858.5858.58876,100
13 Jan 202259.1659.5958.8758.9858.98996,100
12 Jan 202258.0959.1658.0958.9158.911,274,800
11 Jan 202258.1058.3957.4258.2458.241,462,600
10 Jan 202257.8358.5057.6658.0158.011,384,800
07 Jan 202258.6558.9658.0758.2158.211,638,200
07 Jan 20220.3625 Dividend
06 Jan 202259.3959.7958.9759.2358.871,277,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...