5 DAY PERFORMANCE
-6.72%
1 MONTH PERFORMANCE
-2.49%
3 MONTH PERFORMANCE
-7.43%
6 MONTH PERFORMANCE
-10.87%
YEAR-TO-DATE PERFORMANCE
-4.42%
1 YEAR PERFORMANCE
+11.89%
UDR, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $43.62 | $42.97 (-1.49%) | $43.94 | $42.91 | 1.15 M | $14.19 B |
| 03/11/2025 | $44.38 | $43.78 (-1.35%) | $44.54 | $43.37 | 2.23 M | $14.42 B |
| 03/10/2025 | $44.18 | $44.27 (0.2%) | $45.73 | $44.18 | 2.62 M | $14.58 B |
| 03/07/2025 | $44.40 | $44.48 (0.18%) | $44.84 | $44.13 | 1.79 M | $14.65 B |
| 03/06/2025 | $44.82 | $44.22 (-1.34%) | $44.83 | $43.75 | 1.70 M | $14.56 B |
| 03/05/2025 | $44.82 | $45.18 (0.8%) | $45.65 | $44.64 | 3.17 M | $14.88 B |
| 03/04/2025 | $46.31 | $45.39 (-1.99%) | $46.47 | $45.39 | 3.48 M | $14.95 B |
| 03/03/2025 | $45.21 | $46.04 (1.84%) | $46.10 | $45.09 | 2.11 M | $15.16 B |
| 02/28/2025 | $44.77 | $45.18 (0.92%) | $45.21 | $44.61 | 3.33 M | $14.88 B |
| 02/27/2025 | $43.45 | $44.34 (2.05%) | $44.50 | $43.36 | 1.44 M | $14.60 B |
| 02/26/2025 | $43.79 | $43.72 (-0.16%) | $44.04 | $43.52 | 2.21 M | $14.40 B |
| 02/25/2025 | $43.23 | $43.79 (1.3%) | $44.26 | $43.21 | 2.31 M | $14.42 B |
| 02/24/2025 | $42.76 | $43.19 (1.01%) | $43.49 | $42.76 | 2.34 M | $14.22 B |
| 02/21/2025 | $42.95 | $42.83 (-0.28%) | $43.24 | $42.45 | 5.24 M | $14.11 B |
| 02/20/2025 | $42.53 | $43.01 (1.13%) | $43.11 | $42.42 | 1.84 M | $14.17 B |
| 02/19/2025 | $43.06 | $42.64 (-0.98%) | $43.13 | $42.50 | 1.72 M | $14.05 B |
| 02/18/2025 | $42.99 | $43.07 (0.19%) | $43.10 | $42.54 | 1.39 M | $14.19 B |
| 02/14/2025 | $43.20 | $42.95 (-0.58%) | $43.73 | $42.91 | 1.43 M | $14.15 B |
| 02/13/2025 | $42.67 | $43.15 (1.12%) | $43.18 | $42.55 | 1.51 M | $14.21 B |
| 02/12/2025 | $41.81 | $42.55 (1.77%) | $42.73 | $41.73 | 1.31 M | $14.02 B |
| 02/11/2025 | $42.43 | $42.75 (0.75%) | $42.78 | $42.25 | 1.33 M | $14.08 B |
| 02/10/2025 | $42.80 | $42.82 (0.05%) | $42.97 | $42.04 | 1.93 M | $14.11 B |
| 02/07/2025 | $42.97 | $42.90 (-0.16%) | $43.67 | $42.83 | 1.81 M | $14.13 B |
| 02/06/2025 | $42.70 | $42.99 (0.68%) | $43.62 | $42.70 | 2.54 M | $14.16 B |
| 02/05/2025 | $41.96 | $42.22 (0.62%) | $42.37 | $41.68 | 1.90 M | $13.91 B |
| 02/04/2025 | $41.60 | $41.70 (0.24%) | $41.74 | $41.12 | 1.99 M | $13.74 B |
| 02/03/2025 | $41.33 | $41.73 (0.97%) | $42.00 | $41.01 | 1.49 M | $13.75 B |
| 01/31/2025 | $41.43 | $41.74 (0.75%) | $42.08 | $41.42 | 2.87 M | $13.75 B |
| 01/30/2025 | $41.33 | $41.43 (0.24%) | $41.91 | $41.18 | 1.76 M | $13.65 B |
| 01/29/2025 | $41.29 | $40.79 (-1.21%) | $41.40 | $40.54 | 1.69 M | $13.44 B |
| 01/28/2025 | $41.57 | $41.29 (-0.67%) | $42.28 | $41.29 | 1.94 M | $13.60 B |
| 01/27/2025 | $40.79 | $41.68 (2.18%) | $41.92 | $40.29 | 2.30 M | $13.73 B |
| 01/24/2025 | $40.01 | $40.64 (1.57%) | $40.77 | $40.01 | 1.71 M | $13.39 B |
| 01/23/2025 | $40.56 | $40.32 (-0.59%) | $40.72 | $39.98 | 1.77 M | $13.28 B |
| 01/22/2025 | $41.03 | $40.50 (-1.29%) | $41.04 | $40.45 | 2.43 M | $13.34 B |
| 01/21/2025 | $41.25 | $41.31 (0.15%) | $41.75 | $41.08 | 1.80 M | $13.61 B |
| 01/17/2025 | $41.48 | $41.20 (-0.68%) | $41.49 | $41.13 | 1.66 M | $13.57 B |
| 01/16/2025 | $41.21 | $41.39 (0.44%) | $41.45 | $40.78 | 1.76 M | $13.63 B |
| 01/15/2025 | $42.11 | $41.04 (-2.54%) | $42.16 | $41.03 | 2.15 M | $13.52 B |
| 01/14/2025 | $41.03 | $41.19 (0.39%) | $41.36 | $40.88 | 1.47 M | $13.57 B |
| 01/13/2025 | $40.15 | $40.98 (2.07%) | $41.01 | $40.06 | 1.68 M | $13.50 B |
| 01/10/2025 | $40.40 | $40.09 (-0.77%) | $40.83 | $39.83 | 2.79 M | $13.21 B |
| 01/08/2025 | $41.20 | $41.22 (0.05%) | $41.27 | $40.59 | 1.79 M | $13.58 B |
| 01/07/2025 | $41.74 | $41.07 (-1.61%) | $42.04 | $40.94 | 1.71 M | $13.53 B |
| 01/06/2025 | $43.03 | $41.49 (-3.58%) | $43.03 | $41.35 | 3.29 M | $13.67 B |
| 01/03/2025 | $42.40 | $43.08 (1.6%) | $43.08 | $42.32 | 2.07 M | $14.19 B |
| 01/02/2025 | $43.01 | $42.53 (-1.12%) | $43.35 | $42.34 | 2.19 M | $14.01 B |
| 12/31/2024 | $43.32 | $43.41 (0.21%) | $43.53 | $42.87 | 1.67 M | $14.30 B |
| 12/30/2024 | $43.21 | $43.07 (-0.32%) | $43.21 | $42.53 | 1.00 M | $14.19 B |
| 12/27/2024 | $43.54 | $43.41 (-0.3%) | $43.95 | $43.34 | 929,200 | $14.30 B |
| 12/26/2024 | $43.42 | $43.88 (1.06%) | $44.02 | $43.42 | 1.65 M | $14.45 B |
| 12/24/2024 | $43.47 | $43.66 (0.44%) | $43.70 | $43.22 | 981,900 | $14.38 B |
| 12/23/2024 | $43.09 | $43.46 (0.86%) | $43.54 | $42.92 | 1.02 M | $14.32 B |
| 12/20/2024 | $42.70 | $43.46 (1.78%) | $43.84 | $42.46 | 5.50 M | $14.32 B |
| 12/19/2024 | $42.98 | $42.42 (-1.3%) | $43.66 | $42.33 | 2.49 M | $13.97 B |
| 12/18/2024 | $44.33 | $42.95 (-3.11%) | $44.68 | $42.94 | 2.55 M | $14.15 B |
| 12/17/2024 | $44.46 | $44.41 (-0.11%) | $44.80 | $44.27 | 2.08 M | $14.63 B |
| 12/16/2024 | $44.38 | $44.74 (0.81%) | $45.35 | $44.37 | 1.64 M | $14.74 B |
| 12/13/2024 | $44.57 | $44.47 (-0.22%) | $44.90 | $44.35 | 1.28 M | $14.65 B |
| 12/12/2024 | $44.29 | $44.82 (1.2%) | $45.24 | $44.23 | 1.22 M | $14.76 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.
