5 DAY PERFORMANCE
+11.87%
1 MONTH PERFORMANCE
+5.14%
3 MONTH PERFORMANCE
-6.22%
6 MONTH PERFORMANCE
+6.77%
YEAR-TO-DATE PERFORMANCE
+1.47%
1 YEAR PERFORMANCE
+4.00%
UDR Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $33.39 | $33.57 (0.54%) | $33.70 | $33.14 | 4.75 M | $10.91 B |
| 10/07/2026 | $33.98 | $33.32 (-1.94%) | $33.98 | $33.32 | 3.32 M | $10.83 B |
| 10/06/2026 | $33.90 | $33.91 (0.03%) | $34.30 | $33.78 | 4.45 M | $11.02 B |
| 10/05/2026 | $33.21 | $33.84 (1.9%) | $33.85 | $33.10 | 3.63 M | $11.00 B |
| 10/02/2026 | $33.86 | $33.27 (-1.74%) | $33.94 | $33.22 | 3.13 M | $10.82 B |
| 10/01/2026 | $33.52 | $33.68 (0.48%) | $33.72 | $33.22 | 3.96 M | $10.95 B |
| 09/30/2026 | $34.14 | $33.55 (-1.73%) | $34.27 | $33.53 | 4.08 M | $10.91 B |
| 09/29/2026 | $33.84 | $33.95 (0.33%) | $34.15 | $33.60 | 3.10 M | $11.04 B |
| 09/28/2026 | $33.95 | $33.83 (-0.35%) | $34.00 | $33.54 | 3.99 M | $11.00 B |
| 09/25/2026 | $33.58 | $33.84 (0.77%) | $33.94 | $33.35 | 3.65 M | $11.00 B |
| 09/24/2026 | $33.87 | $33.55 (-0.94%) | $34.02 | $33.40 | 3.99 M | $10.91 B |
| 09/23/2026 | $33.95 | $33.79 (-0.47%) | $34.10 | $33.63 | 5.23 M | $10.99 B |
| 09/22/2026 | $34.06 | $34.10 (0.12%) | $34.42 | $33.82 | 4.26 M | $11.09 B |
| 09/21/2026 | $33.97 | $33.89 (-0.24%) | $34.01 | $33.68 | 3.54 M | $11.02 B |
| 09/18/2026 | $34.15 | $33.90 (-0.73%) | $34.23 | $33.87 | 6.98 M | $11.02 B |
| 09/17/2026 | $34.58 | $34.21 (-1.07%) | $34.70 | $34.18 | 4.15 M | $11.12 B |
| 09/16/2026 | $34.91 | $34.40 (-1.46%) | $35.14 | $34.32 | 4.17 M | $11.18 B |
| 09/15/2026 | $35.15 | $34.91 (-0.68%) | $35.25 | $34.85 | 6.36 M | $11.35 B |
| 09/14/2026 | $35.20 | $35.37 (0.48%) | $35.44 | $34.87 | 3.39 M | $11.50 B |
| 09/11/2026 | $35.31 | $35.12 (-0.54%) | $35.45 | $34.99 | 3.40 M | $11.42 B |
| 09/10/2026 | $35.56 | $35.14 (-1.18%) | $35.65 | $34.83 | 4.87 M | $11.42 B |
| 09/09/2026 | $36.20 | $35.40 (-2.21%) | $36.26 | $35.33 | 7.84 M | $11.51 B |
| 09/08/2026 | $36.25 | $36.11 (-0.39%) | $36.51 | $36.01 | 4.31 M | $11.74 B |
| 09/04/2026 | $36.13 | $36.38 (0.69%) | $36.67 | $36.13 | 2.31 M | $11.83 B |
| 09/03/2026 | $36.82 | $36.37 (-1.22%) | $36.96 | $36.33 | 2.74 M | $11.82 B |
| 09/02/2026 | $37.01 | $36.59 (-1.13%) | $37.15 | $36.37 | 2.33 M | $11.90 B |
| 09/01/2026 | $36.90 | $36.87 (-0.08%) | $37.18 | $36.64 | 2.28 M | $11.99 B |
| 08/31/2026 | $36.97 | $36.95 (-0.05%) | $37.06 | $36.72 | 2.42 M | $12.01 B |
| 08/28/2026 | $37.25 | $37.12 (-0.35%) | $37.30 | $37.02 | 1.94 M | $12.07 B |
| 08/27/2026 | $37.73 | $37.08 (-1.72%) | $37.86 | $37.08 | 3.01 M | $12.06 B |
| 08/26/2026 | $38.26 | $37.93 (-0.86%) | $38.27 | $37.92 | 3.82 M | $12.33 B |
| 08/25/2026 | $38.37 | $38.17 (-0.52%) | $38.45 | $38.04 | 2.39 M | $12.41 B |
| 08/24/2026 | $37.96 | $38.39 (1.13%) | $38.59 | $37.88 | 2.73 M | $12.48 B |
| 08/21/2026 | $37.79 | $37.77 (-0.05%) | $37.93 | $37.54 | 3.16 M | $12.28 B |
| 08/20/2026 | $37.56 | $37.69 (0.35%) | $37.97 | $37.39 | 2.05 M | $12.25 B |
| 08/19/2026 | $37.37 | $37.51 (0.37%) | $37.80 | $37.15 | 3.36 M | $12.20 B |
| 08/18/2026 | $37.62 | $37.09 (-1.41%) | $37.63 | $37.09 | 3.88 M | $12.06 B |
| 08/17/2026 | $37.73 | $37.24 (-1.3%) | $37.73 | $37.09 | 2.26 M | $12.11 B |
| 08/14/2026 | $37.94 | $37.94 (0%) | $38.17 | $37.81 | 1.69 M | $12.33 B |
| 08/13/2026 | $37.42 | $37.94 (1.39%) | $38.07 | $37.38 | 2.83 M | $12.33 B |
| 08/12/2026 | $37.28 | $37.23 (-0.13%) | $37.53 | $37.04 | 2.06 M | $12.10 B |
| 08/11/2026 | $37.52 | $37.30 (-0.59%) | $37.67 | $37.26 | 1.82 M | $12.13 B |
| 08/10/2026 | $38.30 | $37.66 (-1.67%) | $38.30 | $37.50 | 2.06 M | $12.24 B |
| 08/07/2026 | $38.08 | $38.41 (0.87%) | $38.61 | $37.84 | 2.61 M | $12.49 B |
| 08/06/2026 | $38.83 | $38.14 (-1.78%) | $38.87 | $37.96 | 3.03 M | $12.40 B |
| 08/05/2026 | $38.66 | $38.52 (-0.36%) | $38.85 | $38.33 | 3.41 M | $12.52 B |
| 08/04/2026 | $38.12 | $38.55 (1.13%) | $38.62 | $38.08 | 3.86 M | $12.53 B |
| 08/03/2026 | $38.29 | $38.69 (1.04%) | $38.77 | $38.10 | 4.59 M | $12.58 B |
| 07/31/2026 | $38.06 | $38.16 (0.26%) | $38.20 | $37.64 | 7.41 M | $12.41 B |
| 07/30/2026 | $39.39 | $38.30 (-2.77%) | $39.48 | $38.05 | 4.02 M | $12.45 B |
| 07/29/2026 | $39.23 | $39.72 (1.25%) | $39.75 | $38.85 | 4.25 M | $12.91 B |
| 07/28/2026 | $38.48 | $39.00 (1.35%) | $39.73 | $38.48 | 6.99 M | $12.68 B |
| 07/27/2026 | $39.41 | $39.27 (-0.36%) | $39.64 | $39.17 | 5.39 M | $12.77 B |
| 07/24/2026 | $39.26 | $39.59 (0.84%) | $39.77 | $39.26 | 2.23 M | $12.87 B |
| 07/23/2026 | $39.49 | $39.48 (-0.03%) | $39.91 | $39.31 | 2.10 M | $12.92 B |
| 07/22/2026 | $39.63 | $39.54 (-0.23%) | $39.69 | $39.27 | 1.99 M | $12.94 B |
| 07/21/2026 | $39.98 | $39.57 (-1.03%) | $40.13 | $39.40 | 2.18 M | $12.95 B |
| 07/20/2026 | $39.76 | $39.74 (-0.05%) | $39.96 | $39.53 | 2.68 M | $13.01 B |
| 07/17/2026 | $40.66 | $39.76 (-2.21%) | $40.82 | $39.44 | 3.25 M | $13.01 B |
| 07/16/2026 | $39.50 | $40.57 (2.71%) | $40.70 | $39.50 | 3.01 M | $13.28 B |
| 07/15/2026 | $40.26 | $39.46 (-1.99%) | $40.27 | $39.41 | 2.40 M | $12.92 B |
| 07/14/2026 | $40.50 | $39.97 (-1.31%) | $40.50 | $39.85 | 2.91 M | $13.08 B |
| 07/13/2026 | $39.89 | $40.18 (0.73%) | $40.46 | $39.81 | 2.57 M | $13.15 B |
| 07/10/2026 | $39.89 | $39.73 (-0.4%) | $40.09 | $39.57 | 2.18 M | $13.00 B |
| 07/09/2026 | $39.96 | $39.69 (-0.68%) | $40.08 | $39.51 | 2.45 M | $12.99 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
