UDR Inc (UDR) Historical Stock Data
43.08 ↑0.55 (1.29%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UDR is down -0.01% a day on average. There have been 16 days where UDR Inc closed green and 14 days where UDR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 42.40 | 43.08 | ↑$0.68 (1.60%) | 42.32 | 43.08 | 2.07M |
| 2025-01-02 | 43.01 | 42.53 | ↓$0.48 (-1.12%) | 42.34 | 43.35 | 2.19M |
| 2024-12-31 | 43.32 | 43.41 | ↑$0.09 (0.21%) | 42.87 | 43.53 | 1.67M |
| 2024-12-30 | 43.21 | 43.07 | ↓$0.14 (-0.32%) | 42.53 | 43.21 | 1M |
| 2024-12-27 | 43.54 | 43.41 | ↓$0.13 (-0.30%) | 43.34 | 43.95 | 0.93M |
| 2024-12-26 | 43.42 | 43.88 | ↑$0.46 (1.06%) | 43.42 | 44.02 | 1.65M |
| 2024-12-24 | 43.47 | 43.66 | ↑$0.19 (0.44%) | 43.22 | 43.70 | 0.98M |
| 2024-12-23 | 43.09 | 43.46 | ↑$0.37 (0.86%) | 42.92 | 43.54 | 1.02M |
| 2024-12-20 | 42.70 | 43.46 | ↑$0.76 (1.78%) | 42.46 | 43.84 | 5.50M |
| 2024-12-19 | 42.98 | 42.42 | ↓$0.56 (-1.30%) | 42.33 | 43.66 | 2.49M |
| 2024-12-18 | 44.33 | 42.95 | ↓$1.38 (-3.10%) | 42.94 | 44.68 | 2.55M |
| 2024-12-17 | 44.46 | 44.41 | ↓$0.05 (-0.11%) | 44.27 | 44.80 | 2.08M |
| 2024-12-16 | 44.38 | 44.74 | ↑$0.37 (0.82%) | 44.37 | 45.35 | 1.64M |
| 2024-12-13 | 44.57 | 44.47 | ↓$0.10 (-0.22%) | 44.35 | 44.90 | 1.28M |
| 2024-12-12 | 44.29 | 44.82 | ↑$0.53 (1.20%) | 44.23 | 45.24 | 1.22M |
| 2024-12-11 | 44.70 | 44.31 | ↓$0.39 (-0.87%) | 44.27 | 44.76 | 1.57M |
| 2024-12-10 | 45.01 | 44.50 | ↓$0.51 (-1.13%) | 44.30 | 45.14 | 1.27M |
| 2024-12-09 | 44.86 | 44.89 | ↑$0.03 (0.07%) | 44.47 | 44.96 | 1.48M |
| 2024-12-06 | 44.86 | 44.84 | ↓$0.02 (-0.04%) | 44.68 | 45.01 | 1.31M |
| 2024-12-05 | 44.74 | 44.73 | ↓$0.01 (-0.02%) | 44.46 | 45.04 | 1.18M |
| 2024-12-04 | 44.75 | 44.99 | ↑$0.24 (0.54%) | 44.61 | 45.07 | 1.36M |
| 2024-12-03 | 45.38 | 44.79 | ↓$0.59 (-1.30%) | 44.70 | 45.43 | 1.61M |
| 2024-12-02 | 45.70 | 45.30 | ↓$0.40 (-0.88%) | 45.10 | 45.70 | 2M |
| 2024-11-29 | 46.28 | 45.86 | ↓$0.42 (-0.91%) | 45.80 | 46.44 | 1.14M |
| 2024-11-27 | 46.30 | 46.33 | ↑$0.03 (0.06%) | 46.23 | 46.62 | 1.19M |
| 2024-11-26 | 45.63 | 45.94 | ↑$0.31 (0.68%) | 45.40 | 46.13 | 2.76M |
| 2024-11-25 | 45.33 | 45.57 | ↑$0.24 (0.53%) | 45.30 | 45.82 | 2.59M |
| 2024-11-22 | 44.90 | 45.09 | ↑$0.19 (0.42%) | 44.83 | 45.26 | 1.54M |
| 2024-11-21 | 44.44 | 44.81 | ↑$0.37 (0.83%) | 44.23 | 45.07 | 1.09M |
| 2024-11-20 | 44.29 | 44.34 | ↑$0.05 (0.11%) | 43.89 | 44.45 | 1.17M |
Create an account or log in to view more rows.
$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
$UDR green shoots
$UDR oversold! Buy the dip
$UDR -
Buy
buy
buy!
$UDR to the moon!!! lfG