5 DAY PERFORMANCE
-0.77%
1 MONTH PERFORMANCE
-5.99%
3 MONTH PERFORMANCE
-2.08%
6 MONTH PERFORMANCE
-0.85%
YEAR-TO-DATE PERFORMANCE
+1.47%
1 YEAR PERFORMANCE
-5.05%
UDR Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $40.97 | $39.83 (-2.78%) | $41.09 | $39.82 | 3.11 M | $13.04 B |
| 07/07/2026 | $41.31 | $41.24 (-0.17%) | $42.00 | $41.21 | 2.39 M | $13.50 B |
| 07/06/2026 | $40.94 | $40.96 (0.05%) | $41.03 | $40.67 | 2.29 M | $13.41 B |
| 07/02/2026 | $40.81 | $41.09 (0.69%) | $41.12 | $40.41 | 2.16 M | $13.45 B |
| 07/01/2026 | $40.06 | $40.62 (1.4%) | $41.09 | $40.06 | 3.25 M | $13.29 B |
| 06/30/2026 | $39.67 | $39.92 (0.63%) | $40.28 | $39.57 | 3.98 M | $13.07 B |
| 06/29/2026 | $39.82 | $40.13 (0.78%) | $40.16 | $39.77 | 3.44 M | $13.13 B |
| 06/26/2026 | $39.33 | $39.98 (1.65%) | $40.03 | $39.33 | 5.36 M | $13.09 B |
| 06/25/2026 | $38.52 | $39.10 (1.51%) | $39.27 | $38.52 | 3.72 M | $12.80 B |
| 06/24/2026 | $38.66 | $38.39 (-0.7%) | $38.73 | $38.19 | 5.07 M | $12.57 B |
| 06/23/2026 | $37.95 | $38.28 (0.87%) | $38.45 | $37.86 | 4.71 M | $12.53 B |
| 06/22/2026 | $37.54 | $37.74 (0.53%) | $37.74 | $37.14 | 3.75 M | $12.35 B |
| 06/18/2026 | $38.19 | $37.56 (-1.65%) | $38.19 | $37.39 | 7.49 M | $12.29 B |
| 06/17/2026 | $38.53 | $37.65 (-2.28%) | $38.73 | $37.44 | 4.86 M | $12.32 B |
| 06/16/2026 | $38.51 | $38.61 (0.26%) | $39.14 | $38.35 | 4.24 M | $12.64 B |
| 06/15/2026 | $39.31 | $38.90 (-1.04%) | $39.42 | $38.85 | 4.22 M | $12.73 B |
| 06/12/2026 | $39.20 | $39.40 (0.51%) | $39.53 | $39.19 | 3.19 M | $12.90 B |
| 06/11/2026 | $39.30 | $39.11 (-0.48%) | $39.60 | $38.88 | 4.03 M | $12.80 B |
| 06/10/2026 | $39.44 | $39.32 (-0.3%) | $39.72 | $39.26 | 4.13 M | $12.87 B |
| 06/09/2026 | $38.78 | $39.37 (1.52%) | $39.37 | $38.12 | 4.91 M | $12.89 B |
| 06/08/2026 | $39.27 | $38.61 (-1.68%) | $39.35 | $38.58 | 3.74 M | $12.64 B |
| 06/05/2026 | $38.72 | $39.20 (1.24%) | $39.48 | $38.70 | 3.77 M | $12.83 B |
| 06/04/2026 | $37.91 | $38.90 (2.61%) | $38.91 | $37.59 | 5.08 M | $12.73 B |
| 06/03/2026 | $36.89 | $37.61 (1.95%) | $37.69 | $36.64 | 4.71 M | $12.31 B |
| 06/02/2026 | $36.65 | $36.84 (0.52%) | $36.86 | $36.41 | 6.82 M | $12.06 B |
| 06/01/2026 | $37.00 | $36.60 (-1.08%) | $37.41 | $36.60 | 7.46 M | $11.98 B |
| 05/29/2026 | $37.69 | $36.90 (-2.1%) | $37.78 | $36.82 | 31.32 M | $12.08 B |
| 05/28/2026 | $37.92 | $37.88 (-0.11%) | $38.08 | $37.50 | 3.89 M | $12.40 B |
| 05/27/2026 | $38.17 | $38.03 (-0.37%) | $38.44 | $38.00 | 3.18 M | $12.45 B |
| 05/26/2026 | $38.01 | $38.03 (0.05%) | $38.41 | $37.95 | 3.14 M | $12.45 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.
