UK markets close in 3 hours 41 minutes

UDR, Inc. (UDR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
56.48-0.17 (-0.30%)
At close: 04:00PM EST
56.48 0.00 (0.00%)
After hours: 06:03PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Dec 202156.8457.1955.8256.4856.482,552,400
02 Dec 202154.8657.0654.8356.6556.651,943,200
01 Dec 202157.2057.4454.5554.5854.581,750,500
30 Nov 202157.0458.1856.7356.7356.735,260,200
29 Nov 202156.1457.6455.9057.4757.473,271,200
26 Nov 202156.6456.9455.5355.6955.69892,200
24 Nov 202156.7357.9356.5657.6957.691,509,700
23 Nov 202155.8056.8155.3956.7156.711,073,800
22 Nov 202156.0856.5355.5555.6355.631,205,600
19 Nov 202156.6956.6955.6156.1556.151,166,200
18 Nov 202156.3956.8356.2056.6956.691,146,500
17 Nov 202155.9956.3754.2256.3256.321,451,500
16 Nov 202156.9957.0656.1056.1356.131,766,700
15 Nov 202156.1156.9455.8556.9456.94871,600
12 Nov 202155.9456.2855.6355.9055.90937,600
11 Nov 202155.3055.8955.0155.8755.871,271,800
10 Nov 202155.2155.8354.9855.4555.451,334,800
09 Nov 202155.0055.2254.6955.2255.221,224,600
08 Nov 202154.4054.9353.9854.8854.882,074,500
05 Nov 202154.6055.2654.5554.8154.811,212,600
04 Nov 202155.0855.3253.6754.1554.151,345,200
03 Nov 202155.2255.5654.7255.1755.172,140,400
02 Nov 202155.4655.4654.5455.2055.201,463,400
01 Nov 202155.5755.6553.7955.0355.031,747,200
29 Oct 202156.0156.2155.1255.5355.532,243,200
28 Oct 202155.5856.4555.5056.2656.261,746,100
27 Oct 202154.8656.0254.8655.4555.451,322,000
26 Oct 202154.6855.5354.2855.1455.141,238,000
25 Oct 202155.1355.1354.4654.6754.671,161,800
22 Oct 202155.0555.1554.6854.9954.99878,500
21 Oct 202154.8354.8854.4654.7954.791,139,800
20 Oct 202153.8754.7953.8154.7254.721,280,000
19 Oct 202154.6154.7253.8753.9453.94702,500
18 Oct 202153.7554.5353.6054.3954.391,122,800
15 Oct 202155.3455.4053.7753.9453.942,225,600
14 Oct 202154.7355.1454.2755.0755.07887,900
13 Oct 202153.4154.5153.2154.3554.351,740,200
12 Oct 202153.2753.8352.8553.6053.601,607,900
11 Oct 202153.0053.5652.4352.8952.89948,600
08 Oct 202153.5053.8053.0153.0453.041,148,300
07 Oct 202154.0154.1953.2553.5453.542,460,300
07 Oct 20210.363 Dividend
06 Oct 202153.2354.1252.4054.0053.641,311,500
05 Oct 202153.9453.9953.0653.5353.171,659,700
04 Oct 202153.3353.9553.0153.7453.381,983,900
01 Oct 202153.4153.8252.4853.5453.181,408,700
30 Sept 202153.8353.9352.7752.9852.622,485,600
29 Sept 202153.0853.8652.8853.5353.171,181,400
28 Sept 202152.3252.9451.9252.6952.341,617,900
27 Sept 202153.6354.0952.6052.6952.341,868,900
24 Sept 202153.7454.3253.5153.5553.191,604,000
23 Sept 202154.0654.5853.8053.9853.622,757,800
22 Sept 202153.8154.1553.5353.6453.282,201,300
21 Sept 202153.5954.0653.2653.3252.961,930,200
20 Sept 202152.6753.5352.5353.1452.783,125,300
17 Sept 202153.4353.8652.9853.1852.827,464,800
16 Sept 202153.7054.0953.1753.7553.391,837,600
15 Sept 202153.4954.1653.3453.6553.291,499,100
14 Sept 202153.5553.7853.0053.4653.101,175,800
13 Sept 202153.5753.9253.1453.3452.981,765,200
10 Sept 202153.6653.7052.7252.7552.401,418,400
09 Sept 202154.3554.3553.5253.5653.201,639,300
08 Sept 202153.6254.8153.4254.5054.131,804,600
07 Sept 202155.1155.1153.0553.8553.492,239,800
03 Sept 202155.1955.5554.5855.3755.001,529,100
02 Sept 202155.5055.6454.7355.4655.091,919,200
01 Sept 202154.3855.4354.1955.2954.922,164,200
31 Aug 202153.3354.0953.1654.0253.662,988,700
30 Aug 202152.8553.5752.6253.4653.101,148,700
27 Aug 202152.7853.2552.5552.8152.461,159,700
26 Aug 202152.2452.8052.0352.4952.141,237,200
25 Aug 202152.1552.7251.8052.1851.831,520,800
24 Aug 202152.7752.9351.7952.1351.781,506,500
23 Aug 202153.0553.3052.4752.6352.281,118,400
20 Aug 202152.8853.4252.4353.0952.731,258,200
19 Aug 202152.4253.1452.1953.0052.641,165,500
18 Aug 202152.8653.0152.4352.6252.272,276,400
17 Aug 202153.2953.3952.2953.0052.642,123,700
16 Aug 202153.4354.0153.3053.4553.091,728,000
13 Aug 202153.1953.6153.0753.4953.131,432,500
12 Aug 202153.4553.6052.9853.2352.871,733,500
11 Aug 202153.8454.1253.2253.3052.942,170,400
10 Aug 202154.6454.7953.7253.7553.392,418,900
09 Aug 202154.6955.0354.3354.6054.231,565,900
06 Aug 202155.4555.7454.8554.8854.512,125,700
05 Aug 202155.2755.4554.6755.2754.90997,000
04 Aug 202155.0355.2254.5954.8654.491,023,500
03 Aug 202155.1055.2154.6355.1354.761,219,000
02 Aug 202155.0655.8654.6354.9954.621,454,900
30 Jul 202155.7356.3154.8354.9954.622,639,600
29 Jul 202155.3455.9454.9355.5955.221,734,300
28 Jul 202155.2955.5254.9055.0854.711,545,700
27 Jul 202155.0155.4254.6555.2154.841,707,200
26 Jul 202154.7055.1654.4555.0754.702,070,600
23 Jul 202154.5255.0654.2754.9354.561,972,300
22 Jul 202154.2354.4353.8454.3453.974,802,300
21 Jul 202154.2455.0554.1754.3553.982,025,700
20 Jul 202152.9854.5352.7254.1753.812,389,500
19 Jul 202152.7453.1052.0852.7152.364,088,600
16 Jul 202152.9753.3452.8253.2552.892,025,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...