UDR, Inc. Common Stock (UDR)

Last Price33.68

Change+0.13 (0.39%)

NYSE · Last Trade: Oct 1st, 4:38 PM EDT

Historical Prices For UDR, Inc. Common Stock (UDR)

Date Range:

2026-07-01 - 2026-10-01

Date	Open	High	Low	Close	Volume	Adjusted Close
9/30/2026	34.14	34.27	33.52	33.55	4,083,986	33.55
9/29/2026	33.84	34.15	33.60	33.95	3,096,398	33.95
9/28/2026	33.95	34.00	33.54	33.83	3,989,186	33.83
9/25/2026	33.58	33.94	33.35	33.84	3,649,383	33.84
9/24/2026	33.87	34.02	33.40	33.55	3,986,138	33.55
9/23/2026	33.95	34.09	33.63	33.79	5,232,342	33.79
9/22/2026	34.06	34.41	33.82	34.10	4,255,579	34.10
9/21/2026	33.97	34.01	33.68	33.89	3,541,313	33.89
9/18/2026	34.15	34.23	33.87	33.90	6,980,257	33.90
9/17/2026	34.58	34.70	34.18	34.21	4,148,487	34.21
9/16/2026	34.91	35.14	34.32	34.40	4,168,692	34.40
9/15/2026	35.15	35.25	34.85	34.91	6,360,567	34.91
9/14/2026	35.20	35.44	34.87	35.37	3,389,067	35.23
9/11/2026	35.31	35.45	34.99	35.12	3,467,258	34.98
9/10/2026	35.56	35.65	34.83	35.14	4,873,891	35.00
9/09/2026	36.20	36.26	35.33	35.40	7,836,531	35.25
9/08/2026	36.25	36.51	36.01	36.11	4,310,055	35.96
9/04/2026	36.13	36.67	36.13	36.38	2,311,330	36.23
9/03/2026	36.82	36.95	36.33	36.37	2,743,840	36.22
9/02/2026	37.01	37.15	36.37	36.59	2,329,267	36.44
9/01/2026	36.90	37.18	36.64	36.87	2,279,131	36.72
8/31/2026	36.97	37.06	36.72	36.95	2,415,873	36.80
8/28/2026	37.25	37.30	37.02	37.12	1,935,770	36.97
8/27/2026	37.73	37.86	37.08	37.08	3,012,329	36.93
8/26/2026	38.26	38.27	37.92	37.93	3,824,221	37.77
8/25/2026	38.37	38.45	38.04	38.17	2,394,475	38.01
8/24/2026	37.96	38.59	37.88	38.39	2,727,570	38.23
8/21/2026	37.79	37.93	37.54	37.77	3,155,492	37.62
8/20/2026	37.56	37.97	37.39	37.69	2,052,284	37.54
8/19/2026	37.37	37.80	37.15	37.51	3,358,302	37.36
8/18/2026	37.62	37.63	37.09	37.09	3,875,596	36.94
8/17/2026	37.73	37.73	37.09	37.24	2,260,511	37.09
8/14/2026	37.94	38.17	37.81	37.94	1,692,980	37.64
8/13/2026	37.42	38.07	37.38	37.94	2,827,742	37.64
8/12/2026	37.28	37.52	37.04	37.23	2,091,980	36.94
8/11/2026	37.52	37.67	37.26	37.30	1,819,554	37.01
8/10/2026	38.30	38.30	37.50	37.66	2,056,972	37.36
8/07/2026	38.08	38.61	37.84	38.41	2,607,309	38.11
8/06/2026	38.83	38.87	37.96	38.14	3,033,285	37.84
8/05/2026	38.66	38.85	38.33	38.52	3,411,570	38.22
8/04/2026	38.12	38.62	38.08	38.55	3,858,109	38.25
8/03/2026	38.29	38.77	38.10	38.69	4,591,666	38.38
7/31/2026	38.06	38.20	37.64	38.16	7,410,585	37.86
7/30/2026	39.39	39.48	38.05	38.30	4,020,803	38.00
7/29/2026	39.23	39.75	38.84	39.72	4,246,466	39.41
7/28/2026	38.48	39.73	38.48	39.00	6,993,433	38.69
7/27/2026	39.41	39.63	39.17	39.27	5,390,937	38.96
7/24/2026	39.26	39.77	39.26	39.59	2,231,019	39.28
7/23/2026	39.49	39.91	39.30	39.48	2,101,130	39.17
7/22/2026	39.63	39.69	39.27	39.54	1,986,305	39.23
7/21/2026	39.98	40.13	39.40	39.57	2,176,045	39.26
7/20/2026	39.76	39.96	39.53	39.74	2,677,444	39.43
7/17/2026	40.66	40.82	39.44	39.76	3,249,043	39.45
7/16/2026	39.50	40.70	39.50	40.57	3,005,632	40.11
7/15/2026	40.26	40.27	39.41	39.46	2,398,826	39.01
7/14/2026	40.50	40.50	39.85	39.97	2,908,396	39.51
7/13/2026	39.89	40.46	39.81	40.18	2,565,118	39.72
7/10/2026	39.89	40.09	39.57	39.73	2,181,078	39.27
7/09/2026	39.96	40.08	39.51	39.69	2,472,904	39.24
7/08/2026	40.97	41.09	39.82	39.83	3,107,938	39.37
7/07/2026	41.31	42.00	41.20	41.24	2,392,911	40.77
7/06/2026	40.94	41.03	40.66	40.96	2,286,645	40.49
7/02/2026	40.81	41.12	40.41	41.09	2,162,932	40.62
7/01/2026	40.06	41.09	40.06	40.62	3,251,249	40.15