UDR Inc (UDR) Historical Stock Data
42.29 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UDR is down -0.03% 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 |
|---|---|---|---|---|---|---|
| 2025-05-09 | 42.08 | 42.29 | ↑$0.21 (0.50%) | 41.80 | 42.47 | 1.56M |
| 2025-05-08 | 42.86 | 42.03 | ↓$0.83 (-1.94%) | 41.86 | 42.93 | 2.90M |
| 2025-05-07 | 42.89 | 42.72 | ↓$0.17 (-0.40%) | 42.60 | 43.12 | 1.86M |
| 2025-05-06 | 42.74 | 42.83 | ↑$0.09 (0.21%) | 42.59 | 43.10 | 1.79M |
| 2025-05-05 | 43.62 | 43.03 | ↓$0.59 (-1.35%) | 42.88 | 43.62 | 1.83M |
| 2025-05-02 | 43.13 | 43.81 | ↑$0.68 (1.58%) | 43.11 | 43.92 | 2.13M |
| 2025-05-01 | 41.96 | 42.60 | ↑$0.64 (1.53%) | 41.36 | 42.88 | 2.78M |
| 2025-04-30 | 41.11 | 41.88 | ↑$0.77 (1.87%) | 40.54 | 41.96 | 3.11M |
| 2025-04-29 | 41.42 | 41.24 | ↓$0.18 (-0.43%) | 41.15 | 41.68 | 2.62M |
| 2025-04-28 | 41.29 | 41.60 | ↑$0.31 (0.75%) | 41.17 | 41.73 | 2.76M |
| 2025-04-25 | 41.47 | 41.30 | ↓$0.17 (-0.41%) | 41.12 | 41.54 | 1.56M |
| 2025-04-24 | 41.73 | 41.57 | ↓$0.16 (-0.38%) | 41.38 | 41.91 | 2.26M |
| 2025-04-23 | 42.00 | 41.80 | ↓$0.20 (-0.48%) | 41.61 | 42.45 | 1.71M |
| 2025-04-22 | 41.30 | 41.54 | ↑$0.24 (0.58%) | 41.03 | 41.74 | 2.99M |
| 2025-04-21 | 40.84 | 40.74 | ↓$0.10 (-0.24%) | 40.22 | 41.24 | 1.50M |
| 2025-04-17 | 41.22 | 41.29 | ↑$0.07 (0.17%) | 41.14 | 41.81 | 2.20M |
| 2025-04-16 | 41.06 | 40.87 | ↓$0.19 (-0.46%) | 40.62 | 41.78 | 3.85M |
| 2025-04-15 | 40.92 | 41.07 | ↑$0.15 (0.37%) | 40.68 | 41.24 | 2.84M |
| 2025-04-14 | 40.01 | 40.79 | ↑$0.78 (1.95%) | 39.76 | 41.02 | 2.05M |
| 2025-04-11 | 39.01 | 39.46 | ↑$0.45 (1.15%) | 38.18 | 39.67 | 2.96M |
| 2025-04-10 | 40.29 | 39.41 | ↓$0.88 (-2.18%) | 38.59 | 40.81 | 2.94M |
| 2025-04-09 | 37.23 | 41.07 | ↑$3.84 (10.31%) | 36.61 | 41.35 | 3.63M |
| 2025-04-08 | 40.18 | 38.09 | ↓$2.09 (-5.20%) | 37.44 | 40.22 | 3.42M |
| 2025-04-07 | 39.50 | 39.18 | ↓$0.32 (-0.81%) | 38.32 | 40.89 | 4.47M |
| 2025-04-04 | 42.98 | 40.44 | ↓$2.54 (-5.91%) | 40.41 | 43.29 | 4.18M |
| 2025-04-03 | 44.93 | 43.70 | ↓$1.23 (-2.74%) | 43.50 | 45.56 | 3.99M |
| 2025-04-02 | 45.17 | 45.36 | ↑$0.19 (0.42%) | 44.83 | 45.53 | 1.56M |
| 2025-04-01 | 45.19 | 45.17 | ↓$0.02 (-0.04%) | 44.42 | 45.52 | 1.59M |
| 2025-03-31 | 44.83 | 45.17 | ↑$0.34 (0.76%) | 44.83 | 45.42 | 1.93M |
| 2025-03-28 | 44.57 | 44.54 | ↓$0.03 (-0.07%) | 43.97 | 44.67 | 1.49M |
Create an account or log in to view more rows.
$UDR lets see if it can hold the line
$UDR pumped for what this week will bring
$UDR ATH tomorrow we can do it
$UDR pumped for what this week will bring
$UDR Pamp it higher...
$UDR they don’t want us to shine… But we gon shine…
$UDR nothing drops
$UDR Sleep well my bulls
sleep well
$UDR lets go!!
$UDR I think I like this stock more everyday