UDR Inc (UDR) Historical Stock Data

35.53 ↓0.09 (-0.25%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, UDR is up 0.20% a day on average. There have been 18 days where UDR Inc closed green and 12 days where UDR closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-12	35.78	35.53	↓$0.24 (-0.68%)	35.42	35.92	1.82M
2025-12-11	35.39	35.62	↑$0.23 (0.65%)	35.23	35.72	2.12M
2025-12-10	34.95	35.22	↑$0.27 (0.77%)	34.95	35.43	2.77M
2025-12-09	35.09	34.90	↓$0.19 (-0.54%)	34.76	35.31	2.70M
2025-12-08	35.10	34.89	↓$0.21 (-0.60%)	34.66	35.26	3.38M
2025-12-05	35.04	35.20	↑$0.16 (0.46%)	34.91	35.38	2.07M
2025-12-04	35.62	35.22	↓$0.40 (-1.12%)	35.14	35.98	2.45M
2025-12-03	36.31	35.75	↓$0.56 (-1.54%)	35.59	36.52	2.77M
2025-12-02	36.12	36.29	↑$0.17 (0.47%)	35.88	36.32	3.03M
2025-12-01	36.01	36.09	↑$0.08 (0.22%)	35.95	36.57	2.64M
2025-11-28	36.01	36.42	↑$0.41 (1.14%)	36.01	36.55	1.46M
2025-11-26	35.89	36.09	↑$0.20 (0.56%)	35.88	36.31	2.25M
2025-11-25	35.84	36.08	↑$0.24 (0.67%)	35.64	36.23	2.45M
2025-11-24	35.58	35.63	↑$0.05 (0.14%)	35.28	35.89	3.77M
2025-11-21	34.87	35.59	↑$0.72 (2.06%)	34.68	35.69	2.73M
2025-11-20	34.77	34.68	↓$0.09 (-0.26%)	34.65	35.20	2.44M
2025-11-19	34.53	34.55	↑$0.02 (0.06%)	34.21	34.63	1.74M
2025-11-18	34.59	34.47	↓$0.12 (-0.35%)	34.36	34.73	2M
2025-11-17	34.73	34.48	↓$0.25 (-0.72%)	34.25	34.86	2.43M
2025-11-14	34.84	34.68	↓$0.16 (-0.46%)	34.34	34.89	2.69M
2025-11-13	34.78	34.52	↓$0.26 (-0.75%)	34.34	34.86	4.34M
2025-11-12	34.84	34.85	↑$0.01 (0.03%)	34.72	35.20	3.03M
2025-11-11	34.67	35.06	↑$0.39 (1.12%)	34.57	35.13	2.05M
2025-11-10	34.29	34.57	↑$0.28 (0.82%)	34.02	34.66	3.61M
2025-11-07	34.03	34.47	↑$0.44 (1.29%)	33.84	34.50	2.81M
2025-11-06	34.25	33.77	↓$0.48 (-1.40%)	33.74	34.50	3.12M
2025-11-05	34.46	34.37	↓$0.09 (-0.26%)	34.01	34.53	2.99M
2025-11-04	33.71	34.27	↑$0.56 (1.66%)	33.51	34.34	3.07M
2025-11-03	33.21	33.79	↑$0.58 (1.75%)	32.94	33.84	3.24M
2025-10-31	33.40	33.69	↑$0.29 (0.87%)	33.40	34.34	3.98M