5 DAY PERFORMANCE
+0.84%
1 MONTH PERFORMANCE
+7.11%
3 MONTH PERFORMANCE
-2.28%
6 MONTH PERFORMANCE
+7.82%
YEAR-TO-DATE PERFORMANCE
+1.47%
1 YEAR PERFORMANCE
-10.64%
UDR Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $37.16 | $37.56 (1.08%) | $37.76 | $36.95 | 5.13 M | $12.29 B |
| 05/12/2026 | $37.28 | $37.37 (0.24%) | $37.45 | $36.95 | 3.57 M | $12.23 B |
| 05/11/2026 | $37.00 | $37.15 (0.41%) | $37.28 | $36.84 | 4.02 M | $12.16 B |
| 05/08/2026 | $36.99 | $36.91 (-0.22%) | $37.21 | $36.82 | 3.50 M | $12.08 B |
| 05/07/2026 | $36.85 | $36.93 (0.22%) | $37.31 | $36.85 | 3.58 M | $12.09 B |
| 05/06/2026 | $37.06 | $37.04 (-0.05%) | $37.55 | $37.03 | 3.85 M | $12.12 B |
| 05/05/2026 | $36.63 | $36.94 (0.85%) | $37.39 | $36.47 | 3.35 M | $12.09 B |
| 05/04/2026 | $36.18 | $36.36 (0.5%) | $36.84 | $36.18 | 2.82 M | $11.90 B |
| 05/01/2026 | $36.51 | $36.39 (-0.33%) | $36.82 | $35.91 | 3.68 M | $11.91 B |
| 04/30/2026 | $36.84 | $36.34 (-1.36%) | $36.86 | $35.76 | 7.40 M | $11.89 B |
| 04/29/2026 | $36.04 | $36.16 (0.33%) | $36.49 | $35.92 | 4.17 M | $11.84 B |
| 04/28/2026 | $34.77 | $36.21 (4.14%) | $36.27 | $34.77 | 4.31 M | $11.85 B |
| 04/27/2026 | $34.73 | $34.54 (-0.55%) | $34.93 | $34.47 | 2.95 M | $11.30 B |
| 04/24/2026 | $34.90 | $34.77 (-0.37%) | $35.02 | $34.64 | 2.86 M | $11.45 B |
| 04/23/2026 | $34.57 | $34.91 (0.98%) | $35.01 | $34.55 | 2.54 M | $11.49 B |
| 04/22/2026 | $35.07 | $34.51 (-1.6%) | $35.19 | $34.27 | 2.79 M | $11.36 B |
| 04/21/2026 | $35.72 | $34.98 (-2.07%) | $35.84 | $34.98 | 2.61 M | $11.52 B |
| 04/20/2026 | $35.12 | $35.79 (1.91%) | $35.81 | $34.96 | 3.12 M | $11.78 B |
| 04/17/2026 | $34.27 | $35.28 (2.95%) | $35.35 | $34.21 | 3.71 M | $11.62 B |
| 04/16/2026 | $34.80 | $34.25 (-1.58%) | $35.10 | $33.97 | 3.91 M | $11.28 B |
| 04/15/2026 | $34.66 | $34.86 (0.58%) | $34.99 | $34.65 | 5.02 M | $11.48 B |
| 04/14/2026 | $34.75 | $35.12 (1.06%) | $35.22 | $34.61 | 3.10 M | $11.56 B |
| 04/13/2026 | $35.01 | $34.75 (-0.74%) | $35.09 | $34.50 | 3.48 M | $11.44 B |
| 04/10/2026 | $34.94 | $35.11 (0.49%) | $35.45 | $34.89 | 3.51 M | $11.56 B |
| 04/09/2026 | $34.81 | $34.86 (0.14%) | $35.27 | $34.81 | 2.64 M | $11.48 B |
| 04/08/2026 | $35.18 | $35.02 (-0.45%) | $35.29 | $34.90 | 2.69 M | $11.53 B |
| 04/07/2026 | $34.75 | $34.71 (-0.12%) | $35.23 | $34.64 | 2.61 M | $11.43 B |
| 04/06/2026 | $34.48 | $34.78 (0.87%) | $34.99 | $34.43 | 2.93 M | $11.45 B |
| 04/02/2026 | $34.07 | $34.64 (1.67%) | $34.74 | $34.00 | 2.55 M | $11.40 B |
| 04/01/2026 | $33.63 | $34.24 (1.81%) | $34.27 | $33.63 | 3.19 M | $11.27 B |
| 03/31/2026 | $34.01 | $33.78 (-0.68%) | $34.15 | $33.53 | 5.88 M | $11.12 B |
| 03/30/2026 | $33.85 | $33.66 (-0.56%) | $34.28 | $33.48 | 3.35 M | $11.08 B |
| 03/27/2026 | $34.02 | $33.58 (-1.29%) | $34.08 | $33.52 | 3.07 M | $11.06 B |
| 03/26/2026 | $33.87 | $34.07 (0.59%) | $34.33 | $33.87 | 3.09 M | $11.22 B |
| 03/25/2026 | $34.31 | $33.93 (-1.11%) | $34.45 | $33.83 | 2.84 M | $11.17 B |
| 03/24/2026 | $34.02 | $34.11 (0.26%) | $34.52 | $33.90 | 3.38 M | $11.23 B |
| 03/23/2026 | $34.75 | $34.26 (-1.41%) | $34.90 | $34.24 | 4.52 M | $11.28 B |
| 03/20/2026 | $35.20 | $34.11 (-3.1%) | $35.25 | $33.94 | 7.88 M | $11.23 B |
| 03/19/2026 | $35.58 | $35.24 (-0.96%) | $35.58 | $35.07 | 3.52 M | $11.60 B |
| 03/18/2026 | $35.60 | $35.34 (-0.73%) | $35.68 | $35.10 | 3.51 M | $11.63 B |
| 03/17/2026 | $35.90 | $35.81 (-0.25%) | $36.05 | $35.69 | 1.93 M | $11.79 B |
| 03/16/2026 | $35.73 | $35.63 (-0.28%) | $36.05 | $35.56 | 2.24 M | $11.73 B |
| 03/13/2026 | $36.55 | $35.41 (-3.12%) | $36.62 | $35.28 | 2.86 M | $11.66 B |
| 03/12/2026 | $35.75 | $36.04 (0.81%) | $36.55 | $35.68 | 3.42 M | $11.87 B |
| 03/11/2026 | $37.17 | $36.06 (-2.99%) | $37.17 | $35.65 | 3.79 M | $11.87 B |
| 03/10/2026 | $37.00 | $36.78 (-0.59%) | $37.36 | $36.42 | 3.52 M | $12.11 B |
| 03/09/2026 | $36.91 | $37.21 (0.81%) | $37.38 | $36.46 | 3.59 M | $12.25 B |
| 03/06/2026 | $36.89 | $37.25 (0.98%) | $37.37 | $36.83 | 2.68 M | $12.26 B |
| 03/05/2026 | $37.30 | $37.67 (0.99%) | $37.76 | $37.19 | 3.01 M | $12.40 B |
| 03/04/2026 | $37.30 | $37.75 (1.21%) | $37.84 | $37.13 | 2.90 M | $12.43 B |
| 03/03/2026 | $37.00 | $37.46 (1.24%) | $37.72 | $36.53 | 3.37 M | $12.33 B |
| 03/02/2026 | $37.47 | $37.45 (-0.05%) | $37.76 | $37.23 | 2.85 M | $12.33 B |
| 02/27/2026 | $37.84 | $37.50 (-0.9%) | $38.00 | $37.04 | 3.85 M | $12.35 B |
| 02/26/2026 | $37.78 | $38.09 (0.82%) | $38.33 | $37.67 | 2.82 M | $12.54 B |
| 02/25/2026 | $37.53 | $37.67 (0.37%) | $37.72 | $37.40 | 3.24 M | $12.40 B |
| 02/24/2026 | $37.26 | $37.54 (0.75%) | $37.64 | $37.13 | 2.65 M | $12.36 B |
| 02/23/2026 | $37.39 | $37.37 (-0.05%) | $37.84 | $36.91 | 4.18 M | $12.30 B |
| 02/20/2026 | $37.84 | $37.17 (-1.77%) | $37.86 | $37.04 | 3.95 M | $12.24 B |
| 02/19/2026 | $38.02 | $37.73 (-0.76%) | $38.40 | $37.46 | 2.98 M | $12.42 B |
| 02/18/2026 | $38.07 | $38.25 (0.47%) | $38.34 | $37.91 | 2.92 M | $12.59 B |
| 02/17/2026 | $38.30 | $38.00 (-0.78%) | $38.64 | $37.63 | 6.41 M | $12.51 B |
| 02/13/2026 | $38.33 | $38.09 (-0.63%) | $38.60 | $37.87 | 4.33 M | $12.54 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.
