5 DAY PERFORMANCE
+0.23%
1 MONTH PERFORMANCE
+5.53%
3 MONTH PERFORMANCE
-6.95%
6 MONTH PERFORMANCE
-11.43%
YEAR-TO-DATE PERFORMANCE
-16.21%
1 YEAR PERFORMANCE
-18.88%
UDR, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $35.04 | $35.20 (0.46%) | $35.38 | $34.91 | 2.07 M | $12.44 B |
| 12/04/2025 | $35.62 | $35.22 (-1.12%) | $35.98 | $35.14 | 2.45 M | $12.45 B |
| 12/03/2025 | $36.31 | $35.75 (-1.54%) | $36.52 | $35.59 | 2.77 M | $12.64 B |
| 12/02/2025 | $36.12 | $36.29 (0.47%) | $36.32 | $35.88 | 3.03 M | $12.83 B |
| 12/01/2025 | $36.01 | $36.09 (0.22%) | $36.57 | $35.95 | 2.64 M | $12.76 B |
| 11/28/2025 | $36.01 | $36.42 (1.14%) | $36.55 | $36.01 | 1.46 M | $12.87 B |
| 11/26/2025 | $35.89 | $36.09 (0.56%) | $36.31 | $35.88 | 2.25 M | $12.76 B |
| 11/25/2025 | $35.84 | $36.08 (0.67%) | $36.23 | $35.64 | 2.45 M | $12.75 B |
| 11/24/2025 | $35.58 | $35.63 (0.14%) | $35.89 | $35.28 | 3.77 M | $12.59 B |
| 11/21/2025 | $34.87 | $35.59 (2.06%) | $35.69 | $34.68 | 2.73 M | $12.58 B |
| 11/20/2025 | $34.77 | $34.68 (-0.26%) | $35.20 | $34.65 | 2.44 M | $12.26 B |
| 11/19/2025 | $34.53 | $34.55 (0.06%) | $34.63 | $34.21 | 1.74 M | $12.21 B |
| 11/18/2025 | $34.59 | $34.47 (-0.35%) | $34.73 | $34.35 | 2.00 M | $12.18 B |
| 11/17/2025 | $34.73 | $34.48 (-0.72%) | $34.86 | $34.25 | 2.43 M | $12.19 B |
| 11/14/2025 | $34.84 | $34.68 (-0.46%) | $34.89 | $34.34 | 2.69 M | $12.26 B |
| 11/13/2025 | $34.78 | $34.52 (-0.75%) | $34.86 | $34.34 | 4.34 M | $12.20 B |
| 11/12/2025 | $34.84 | $34.85 (0.03%) | $35.20 | $34.72 | 3.03 M | $12.32 B |
| 11/11/2025 | $34.67 | $35.06 (1.12%) | $35.13 | $34.57 | 2.05 M | $12.39 B |
| 11/10/2025 | $34.29 | $34.57 (0.82%) | $34.66 | $34.02 | 3.61 M | $12.22 B |
| 11/07/2025 | $34.03 | $34.47 (1.29%) | $34.50 | $33.84 | 2.81 M | $12.18 B |
| 11/06/2025 | $34.25 | $33.77 (-1.4%) | $34.50 | $33.74 | 3.12 M | $11.94 B |
| 11/05/2025 | $34.46 | $34.37 (-0.26%) | $34.53 | $34.01 | 2.99 M | $12.15 B |
| 11/04/2025 | $33.71 | $34.27 (1.66%) | $34.34 | $33.51 | 3.07 M | $12.11 B |
| 11/03/2025 | $33.21 | $33.79 (1.75%) | $33.84 | $32.94 | 3.24 M | $11.94 B |
| 10/31/2025 | $33.40 | $33.69 (0.87%) | $34.34 | $33.40 | 3.98 M | $11.91 B |
| 10/30/2025 | $34.19 | $33.63 (-1.64%) | $34.19 | $33.42 | 4.44 M | $11.89 B |
| 10/29/2025 | $34.60 | $33.56 (-3.01%) | $34.67 | $33.52 | 4.75 M | $11.86 B |
| 10/28/2025 | $35.90 | $35.04 (-2.4%) | $35.93 | $34.95 | 2.60 M | $12.39 B |
| 10/27/2025 | $36.07 | $36.01 (-0.17%) | $36.17 | $35.76 | 3.39 M | $12.73 B |
| 10/24/2025 | $36.31 | $36.24 (-0.19%) | $36.51 | $36.13 | 3.73 M | $11.99 B |
| 10/23/2025 | $36.58 | $36.31 (-0.74%) | $36.66 | $36.10 | 2.83 M | $12.01 B |
| 10/22/2025 | $36.67 | $36.60 (-0.19%) | $37.04 | $36.34 | 3.66 M | $12.11 B |
| 10/21/2025 | $36.30 | $36.59 (0.8%) | $36.88 | $36.17 | 2.93 M | $12.10 B |
| 10/20/2025 | $36.25 | $36.26 (0.03%) | $36.64 | $36.09 | 1.80 M | $11.99 B |
| 10/17/2025 | $35.68 | $36.09 (1.15%) | $36.17 | $35.62 | 2.00 M | $11.94 B |
| 10/16/2025 | $36.30 | $35.91 (-1.07%) | $36.34 | $35.81 | 2.01 M | $11.88 B |
| 10/15/2025 | $36.38 | $36.22 (-0.44%) | $36.81 | $36.06 | 2.55 M | $11.98 B |
| 10/14/2025 | $36.12 | $36.36 (0.66%) | $36.44 | $36.01 | 2.96 M | $12.03 B |
| 10/13/2025 | $35.58 | $36.15 (1.6%) | $36.22 | $35.47 | 2.47 M | $11.96 B |
| 10/10/2025 | $35.80 | $35.71 (-0.25%) | $35.93 | $35.21 | 3.33 M | $11.81 B |
| 10/09/2025 | $35.95 | $35.79 (-0.45%) | $36.19 | $35.74 | 2.70 M | $11.84 B |
| 10/08/2025 | $36.04 | $36.25 (0.58%) | $36.38 | $35.81 | 3.03 M | $11.99 B |
| 10/07/2025 | $36.02 | $36.13 (0.31%) | $36.43 | $35.86 | 2.32 M | $11.95 B |
| 10/06/2025 | $36.53 | $36.03 (-1.37%) | $36.53 | $35.86 | 3.34 M | $11.92 B |
| 10/03/2025 | $36.38 | $36.38 (0%) | $36.89 | $36.32 | 1.84 M | $12.03 B |
| 10/02/2025 | $36.81 | $36.40 (-1.11%) | $36.85 | $36.27 | 3.28 M | $12.04 B |
| 10/01/2025 | $37.15 | $36.92 (-0.62%) | $37.33 | $36.76 | 2.31 M | $12.21 B |
| 09/30/2025 | $36.95 | $37.26 (0.84%) | $37.35 | $36.74 | 2.76 M | $12.32 B |
| 09/29/2025 | $36.94 | $36.94 (0%) | $37.28 | $36.71 | 3.33 M | $12.22 B |
| 09/26/2025 | $36.84 | $37.18 (0.92%) | $37.25 | $36.79 | 2.20 M | $12.30 B |
| 09/25/2025 | $37.02 | $36.71 (-0.84%) | $37.18 | $36.64 | 2.29 M | $12.14 B |
| 09/24/2025 | $37.55 | $37.07 (-1.28%) | $37.55 | $36.92 | 1.97 M | $12.26 B |
| 09/23/2025 | $37.46 | $37.51 (0.13%) | $37.60 | $37.21 | 1.70 M | $12.41 B |
| 09/22/2025 | $37.47 | $37.39 (-0.21%) | $37.51 | $37.02 | 1.94 M | $12.37 B |
| 09/19/2025 | $37.34 | $37.56 (0.59%) | $37.86 | $37.28 | 4.50 M | $12.42 B |
| 09/18/2025 | $37.32 | $37.29 (-0.08%) | $37.67 | $37.12 | 1.69 M | $12.33 B |
| 09/17/2025 | $37.30 | $37.31 (0.03%) | $38.06 | $37.22 | 2.18 M | $12.34 B |
| 09/16/2025 | $37.77 | $37.31 (-1.22%) | $38.08 | $37.27 | 2.59 M | $12.34 B |
| 09/15/2025 | $38.41 | $37.76 (-1.69%) | $38.52 | $37.72 | 2.60 M | $12.49 B |
| 09/12/2025 | $38.94 | $38.37 (-1.46%) | $39.09 | $38.17 | 1.78 M | $12.69 B |
| 09/11/2025 | $38.12 | $38.92 (2.1%) | $38.99 | $38.09 | 2.01 M | $12.87 B |
| 09/10/2025 | $38.86 | $38.19 (-1.72%) | $39.20 | $38.06 | 2.83 M | $12.63 B |
| 09/09/2025 | $38.62 | $38.98 (0.93%) | $39.05 | $38.59 | 2.29 M | $12.89 B |
| 09/08/2025 | $38.77 | $38.75 (-0.05%) | $38.83 | $38.48 | 2.35 M | $12.82 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.
