UK markets closed

UDR, Inc. (UDR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
36.30+0.50 (+1.40%)
At close: 04:00PM EST
36.82 +0.52 (+1.43%)
After hours: 05:13PM EST
Time period:
21 Feb 2023 - 21 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Feb 202435.8536.3335.6636.3036.302,306,809
20 Feb 202435.7636.0135.5435.8035.802,272,000
16 Feb 202435.6236.2735.4336.0836.082,831,200
15 Feb 202435.1836.0935.0936.0536.052,712,400
14 Feb 202434.7035.0434.6134.8734.873,178,200
13 Feb 202434.7934.8634.1934.6234.622,893,900
12 Feb 202435.4335.7435.3435.5735.572,352,200
09 Feb 202435.4135.6835.2635.3735.373,274,200
08 Feb 202435.2135.5834.8835.4935.493,538,500
07 Feb 202435.3535.6034.4435.3235.325,196,000
06 Feb 202435.4235.9335.3335.5635.563,481,900
05 Feb 202435.8735.8735.3935.4335.432,358,700
02 Feb 202436.1836.5235.5336.3136.313,557,300
01 Feb 202435.8036.5335.3836.5136.513,461,000
31 Jan 202436.7336.9535.8736.0236.025,522,900
30 Jan 202436.4036.7336.1636.4836.484,547,600
29 Jan 202436.6537.0736.4736.7436.742,415,400
26 Jan 202436.6236.7636.1736.6936.693,297,000
25 Jan 202437.0837.3236.3736.5336.533,229,700
24 Jan 202437.8037.8036.6836.7136.713,486,000
23 Jan 202437.9338.1237.3737.4937.493,234,000
22 Jan 202437.6838.1237.6837.8437.843,655,100
19 Jan 202437.2737.8337.0437.6137.613,623,800
18 Jan 202437.4437.7436.9437.2137.215,791,800
17 Jan 202437.7038.3436.9537.4937.493,032,900
16 Jan 202438.4538.6238.1638.3438.343,550,600
12 Jan 202438.9139.1038.3238.5938.592,967,600
11 Jan 202437.9338.6337.6638.5038.503,404,500
10 Jan 202438.3238.4438.1038.2238.222,591,900
09 Jan 202437.7538.3237.5438.1338.133,237,100
09 Jan 20240.42 Dividend
08 Jan 202437.7538.7337.6538.5938.172,676,000
05 Jan 202437.5438.0637.3237.8237.412,981,100
04 Jan 202437.6238.1837.4437.8637.452,130,300
03 Jan 202438.3038.3237.5837.6637.252,475,800
02 Jan 202438.2338.8538.0038.6438.222,721,100
29 Dec 202338.6238.8338.2738.2937.872,300,100
28 Dec 202338.1138.7838.0738.7738.351,939,000
27 Dec 202337.9438.3737.8138.3337.911,875,300
26 Dec 202337.6938.1537.6437.9737.561,478,700
22 Dec 202337.5037.9237.4237.6537.242,838,400
21 Dec 202337.3137.4236.8737.2836.872,664,900
20 Dec 202337.5237.7336.9937.0436.642,252,900
19 Dec 202337.9638.1037.4537.6237.213,160,200
18 Dec 202337.8337.9037.4537.8137.403,611,700
15 Dec 202338.0838.1837.2637.6437.235,593,800
14 Dec 202337.9138.8437.7838.3537.933,890,700
13 Dec 202335.5737.3135.4537.1236.723,643,100
12 Dec 202335.0235.5534.6835.4535.062,692,800
11 Dec 202335.1535.2834.7734.9834.603,668,400
08 Dec 202334.8435.3734.6935.3734.994,831,700
07 Dec 202334.6135.1934.2635.0034.623,604,600
06 Dec 202334.6735.0834.5034.6734.293,010,000
05 Dec 202334.4034.5933.9934.5434.163,855,800
04 Dec 202334.0734.6633.9934.6134.232,270,700
01 Dec 202333.4634.5433.3334.4034.032,270,500
30 Nov 202333.3433.4333.0233.4033.044,315,100
29 Nov 202333.8334.1333.2133.2932.933,105,700
28 Nov 202333.1333.5532.8533.4533.092,964,100
27 Nov 202333.2833.4633.0933.2832.922,672,100
24 Nov 202333.0933.3632.8733.3532.99720,700
22 Nov 202333.2233.2732.9533.1332.772,312,500
21 Nov 202333.2833.4932.7032.8032.442,800,000
20 Nov 202332.7633.2632.3733.2532.893,790,700
17 Nov 202333.4633.5132.5832.8232.463,165,300
16 Nov 202333.4933.5832.9733.0032.642,348,500
15 Nov 202333.5933.8833.2433.3633.002,796,900
14 Nov 202333.2034.2333.0333.6833.313,510,500
13 Nov 202332.4632.5531.9432.1631.812,043,800
10 Nov 202332.2632.7631.8732.7632.402,657,000
09 Nov 202332.8332.8931.9731.9931.642,979,400
08 Nov 202332.3132.7832.2232.7432.382,163,200
07 Nov 202332.5132.5132.0132.1231.771,906,600
06 Nov 202333.0933.1532.2532.5232.172,272,200
03 Nov 202332.9633.8032.9033.2732.912,627,000
02 Nov 202332.0232.7031.7532.2631.914,030,000
01 Nov 202331.7631.8630.9531.4131.074,160,100
31 Oct 202331.2232.1231.2131.8131.465,111,800
30 Oct 202331.8832.0831.1331.6231.284,785,800
27 Oct 202332.5733.1531.2231.5631.227,980,900
26 Oct 202334.0534.2933.4033.5933.223,875,000
25 Oct 202334.4834.6733.9333.9933.622,212,100
24 Oct 202334.2334.8634.1634.7234.342,797,400
23 Oct 202334.5834.8434.1034.1433.773,356,100
20 Oct 202335.4735.5634.6834.7034.323,203,800
19 Oct 202335.6336.0135.1735.1934.813,649,500
18 Oct 202336.2236.3335.7435.8135.421,309,500
17 Oct 202336.0136.6536.0136.4236.022,168,900
16 Oct 202336.2836.5235.7736.2335.841,842,900
13 Oct 202336.5436.6836.0236.1535.761,715,800
12 Oct 202336.6836.6936.3036.4236.021,489,300
11 Oct 202336.4136.8736.3436.8136.411,585,800
10 Oct 202336.4536.9136.1436.1635.772,076,400
09 Oct 202335.4836.5635.4836.5236.122,241,300
06 Oct 202335.0736.1534.7735.7935.402,171,300
06 Oct 20230.42 Dividend
05 Oct 202335.3935.7435.1035.7234.921,884,800
04 Oct 202335.0735.4334.6235.3734.572,138,800
03 Oct 202335.0335.2834.6534.8134.031,740,800
02 Oct 202335.5435.7235.0135.1434.352,510,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...