UDR Inc (UDR) Historical Stock Data
36.39 ↑0.61 (1.70%)
As of April 19, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, UDR is down -0.13% a day on average. There have been 14 days where UDR Inc closed green and 16 days where UDR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 35.41 | 35.78 | ↑$0.37 (1.04%) | 35.14 | 35.95 | 3.35M |
| 2024-04-17 | 35.51 | 35.34 | ↓$0.17 (-0.48%) | 35.17 | 35.82 | 2.48M |
| 2024-04-16 | 35.67 | 35.27 | ↓$0.40 (-1.12%) | 35.22 | 35.68 | 2.13M |
| 2024-04-15 | 36.88 | 35.85 | ↓$1.03 (-2.79%) | 35.64 | 36.98 | 1.97M |
| 2024-04-12 | 37.07 | 36.64 | ↓$0.43 (-1.16%) | 36.26 | 37.13 | 3.23M |
| 2024-04-11 | 37.54 | 37.17 | ↓$0.37 (-0.99%) | 36.67 | 37.67 | 4.04M |
| 2024-04-10 | 36.98 | 37.22 | ↑$0.24 (0.65%) | 36.72 | 37.37 | 4.51M |
| 2024-04-09 | 37.35 | 37.87 | ↑$0.52 (1.39%) | 37.21 | 37.96 | 3.61M |
| 2024-04-08 | 37.01 | 37.63 | ↑$0.62 (1.68%) | 36.95 | 37.92 | 4.59M |
| 2024-04-05 | 36.23 | 36.51 | ↑$0.28 (0.77%) | 36.07 | 36.63 | 1.53M |
| 2024-04-04 | 36.76 | 36.39 | ↓$0.37 (-1.01%) | 36.16 | 37.00 | 1.80M |
| 2024-04-03 | 36.08 | 36.46 | ↑$0.38 (1.05%) | 35.82 | 36.53 | 1.89M |
| 2024-04-02 | 36.32 | 36.18 | ↓$0.14 (-0.39%) | 36.01 | 36.41 | 1.92M |
| 2024-04-01 | 37.33 | 36.64 | ↓$0.69 (-1.85%) | 36.63 | 37.40 | 1.76M |
| 2024-03-28 | 37.17 | 37.41 | ↑$0.24 (0.65%) | 36.98 | 37.65 | 3.01M |
| 2024-03-27 | 36.78 | 37.01 | ↑$0.23 (0.63%) | 36.61 | 37.35 | 4.17M |
| 2024-03-26 | 36.94 | 36.41 | ↓$0.53 (-1.43%) | 36.39 | 36.95 | 1.38M |
| 2024-03-25 | 37.28 | 36.88 | ↓$0.40 (-1.07%) | 36.75 | 37.35 | 1.12M |
| 2024-03-22 | 37.66 | 37.16 | ↓$0.50 (-1.33%) | 37.02 | 37.71 | 1.64M |
| 2024-03-21 | 37.16 | 37.61 | ↑$0.45 (1.21%) | 37.16 | 38.00 | 2.29M |
| 2024-03-20 | 36.55 | 37.06 | ↑$0.51 (1.40%) | 36.39 | 37.14 | 1.93M |
| 2024-03-19 | 36.87 | 36.73 | ↓$0.14 (-0.38%) | 36.41 | 37.00 | 1.64M |
| 2024-03-18 | 37.19 | 36.81 | ↓$0.38 (-1.02%) | 36.74 | 37.31 | 1.75M |
| 2024-03-15 | 36.21 | 37.17 | ↑$0.96 (2.65%) | 36.21 | 37.19 | 3.89M |
| 2024-03-14 | 37.21 | 36.67 | ↓$0.54 (-1.45%) | 36.11 | 37.28 | 2.59M |
| 2024-03-13 | 37.02 | 37.40 | ↑$0.38 (1.03%) | 37.00 | 37.77 | 2.53M |
| 2024-03-12 | 37.80 | 37.08 | ↓$0.72 (-1.90%) | 36.98 | 37.99 | 3.60M |
| 2024-03-11 | 38.10 | 37.84 | ↓$0.26 (-0.68%) | 37.69 | 38.28 | 2.76M |
| 2024-03-08 | 38.03 | 38.10 | ↑$0.07 (0.18%) | 37.78 | 38.19 | 2.67M |
| 2024-03-07 | 37.38 | 37.69 | ↑$0.31 (0.83%) | 37.26 | 37.77 | 2.45M |
Create an account or log in to view more rows.
$UDR warming up
$UDR I gave in! Bought more 100 shares
$UDR ready to explode
$UDR when is earnings
$UDR She's gettin' ready to...
$UDR Slapping that ask today
$UDR Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$UDR MAY RIP TOMORROW
$UDR let’s ride
$UDR cup and handle dont play