Price alert —
Loading…
Sign in to get a one-time email the moment UDR crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | $39.26 | $39.77 | $39.26 | $39.59 | 2.2M |
| 2026-07-23 | $39.49 | $39.91 | $39.31 | $39.48 | 2.1M |
| 2026-07-22 | $39.63 | $39.69 | $39.27 | $39.54 | 2.0M |
| 2026-07-21 | $39.98 | $40.13 | $39.40 | $39.57 | 2.2M |
| 2026-07-20 | $39.76 | $39.96 | $39.53 | $39.74 | 2.7M |
| 2026-07-17 | $40.66 | $40.82 | $39.44 | $39.76 | 3.2M |
| 2026-07-16 | $39.50 | $40.70 | $39.50 | $40.57 | 3.0M |
| 2026-07-15 | $40.26 | $40.27 | $39.41 | $39.46 | 2.4M |
| 2026-07-14 | $40.50 | $40.50 | $39.85 | $39.97 | 2.9M |
| 2026-07-13 | $39.89 | $40.46 | $39.81 | $40.18 | 2.6M |
| 2026-07-10 | $39.89 | $40.09 | $39.57 | $39.73 | 2.2M |
| 2026-07-09 | $39.96 | $40.08 | $39.51 | $39.69 | 2.5M |
| 2026-07-08 | $40.97 | $41.09 | $39.82 | $39.83 | 3.1M |
| 2026-07-07 | $41.31 | $42.00 | $41.21 | $41.24 | 2.4M |
| 2026-07-06 | $40.94 | $41.03 | $40.67 | $40.96 | 2.3M |
| 2026-07-02 | $40.81 | $41.12 | $40.41 | $41.09 | 2.2M |
| 2026-07-01 | $40.06 | $41.09 | $40.06 | $40.62 | 3.3M |
| 2026-06-30 | $39.67 | $40.28 | $39.57 | $39.92 | 4.0M |
| 2026-06-29 | $39.82 | $40.16 | $39.77 | $40.13 | 3.4M |
| 2026-06-26 | $39.33 | $40.03 | $39.33 | $39.98 | 5.4M |
| 2026-06-25 | $38.52 | $39.27 | $38.52 | $39.10 | 3.7M |
| 2026-06-24 | $38.66 | $38.73 | $38.19 | $38.39 | 5.1M |
| 2026-06-23 | $37.95 | $38.45 | $37.86 | $38.28 | 4.7M |
| 2026-06-22 | $37.54 | $37.74 | $37.14 | $37.74 | 3.7M |
| 2026-06-18 | $38.19 | $38.19 | $37.39 | $37.56 | 7.5M |
| 2026-06-17 | $38.53 | $38.73 | $37.44 | $37.65 | 4.9M |
| 2026-06-16 | $38.51 | $39.14 | $38.35 | $38.61 | 4.2M |
| 2026-06-15 | $39.31 | $39.42 | $38.85 | $38.90 | 4.2M |
| 2026-06-12 | $39.20 | $39.54 | $39.19 | $39.40 | 3.2M |
| 2026-06-11 | $39.30 | $39.60 | $38.88 | $39.11 | 4.0M |
| 2026-06-10 | $39.44 | $39.72 | $39.26 | $39.32 | 4.1M |
| 2026-06-09 | $38.78 | $39.37 | $38.12 | $39.37 | 4.9M |
| 2026-06-08 | $39.27 | $39.35 | $38.58 | $38.61 | 3.7M |
| 2026-06-05 | $38.72 | $39.48 | $38.70 | $39.20 | 3.8M |
| 2026-06-04 | $37.91 | $38.91 | $37.59 | $38.90 | 5.1M |
| 2026-06-03 | $36.89 | $37.69 | $36.64 | $37.61 | 4.7M |
| 2026-06-02 | $36.65 | $36.86 | $36.41 | $36.84 | 6.8M |
| 2026-06-01 | $37.00 | $37.41 | $36.60 | $36.60 | 7.5M |
| 2026-05-29 | $37.69 | $37.78 | $36.82 | $36.90 | 31.3M |
| 2026-05-28 | $37.92 | $38.08 | $37.50 | $37.88 | 3.9M |
| 2026-05-27 | $38.17 | $38.44 | $38.00 | $38.03 | 3.2M |
| 2026-05-26 | $38.01 | $38.41 | $37.95 | $38.03 | 3.1M |
| 2026-05-22 | $37.65 | $38.24 | $37.39 | $38.01 | 4.7M |
| 2026-05-21 | $37.76 | $37.76 | $37.05 | $37.51 | 4.1M |
| 2026-05-20 | $37.29 | $37.93 | $37.18 | $37.83 | 3.6M |
| 2026-05-19 | $37.37 | $37.68 | $37.20 | $37.40 | 3.2M |
| 2026-05-18 | $37.00 | $37.60 | $37.00 | $37.46 | 2.8M |
| 2026-05-15 | $37.36 | $37.51 | $36.82 | $36.92 | 4.6M |
| 2026-05-14 | $37.66 | $37.80 | $37.09 | $37.34 | 4.8M |
| 2026-05-13 | $37.16 | $37.76 | $36.95 | $37.56 | 5.1M |
| 2026-05-12 | $37.28 | $37.45 | $36.95 | $37.37 | 3.6M |
| 2026-05-11 | $37.00 | $37.28 | $36.84 | $37.15 | 4.0M |
| 2026-05-08 | $36.99 | $37.21 | $36.82 | $36.91 | 3.5M |
| 2026-05-07 | $36.85 | $37.31 | $36.85 | $36.93 | 3.6M |
| 2026-05-06 | $37.06 | $37.55 | $37.03 | $37.04 | 3.8M |
| 2026-05-05 | $36.63 | $37.39 | $36.47 | $36.94 | 3.3M |
| 2026-05-04 | $36.18 | $36.84 | $36.18 | $36.36 | 2.8M |
| 2026-05-01 | $36.51 | $36.82 | $35.91 | $36.39 | 3.7M |
| 2026-04-30 | $36.84 | $36.86 | $35.76 | $36.34 | 7.4M |
| 2026-04-29 | $36.04 | $36.49 | $35.92 | $36.16 | 4.2M |
| 2026-04-28 | $34.77 | $36.27 | $34.77 | $36.21 | 4.3M |
| 2026-04-27 | $34.73 | $34.93 | $34.47 | $34.54 | 2.9M |
| 2026-04-24 | $34.90 | $35.02 | $34.64 | $34.77 | 2.9M |
| 2026-04-23 | $34.57 | $35.01 | $34.55 | $34.91 | 2.5M |
| 2026-04-22 | $35.07 | $35.19 | $34.27 | $34.51 | 2.8M |
| 2026-04-21 | $35.72 | $35.84 | $34.98 | $34.98 | 2.6M |
| 2026-04-20 | $35.12 | $35.81 | $34.96 | $35.79 | 3.1M |
| 2026-04-17 | $34.27 | $35.35 | $34.21 | $35.28 | 3.7M |
| 2026-04-16 | $34.80 | $35.10 | $33.97 | $34.25 | 3.9M |
| 2026-04-15 | $34.66 | $34.99 | $34.65 | $34.86 | 5.0M |
| 2026-04-14 | $34.75 | $35.22 | $34.61 | $35.12 | 3.1M |
| 2026-04-13 | $35.01 | $35.09 | $34.50 | $34.75 | 3.5M |
| 2026-04-10 | $34.94 | $35.45 | $34.89 | $35.11 | 3.5M |
| 2026-04-09 | $34.81 | $35.27 | $34.81 | $34.86 | 2.6M |
| 2026-04-08 | $35.18 | $35.29 | $34.90 | $35.02 | 2.7M |
| 2026-04-07 | $34.75 | $35.23 | $34.64 | $34.71 | 2.6M |
| 2026-04-06 | $34.48 | $35.00 | $34.43 | $34.78 | 2.9M |
| 2026-04-02 | $34.07 | $34.74 | $34.00 | $34.64 | 2.6M |
| 2026-04-01 | $33.63 | $34.27 | $33.63 | $34.24 | 3.2M |
| 2026-03-31 | $34.01 | $34.15 | $33.53 | $33.78 | 5.9M |
| 2026-03-30 | $33.85 | $34.29 | $33.48 | $33.66 | 3.3M |
| 2026-03-27 | $34.02 | $34.08 | $33.52 | $33.58 | 3.1M |
| 2026-03-26 | $33.87 | $34.33 | $33.87 | $34.07 | 3.1M |
| 2026-03-25 | $34.31 | $34.45 | $33.83 | $33.93 | 2.8M |
| 2026-03-24 | $34.02 | $34.52 | $33.90 | $34.11 | 3.4M |
| 2026-03-23 | $34.75 | $34.90 | $34.25 | $34.26 | 4.5M |
| 2026-03-20 | $35.20 | $35.25 | $33.94 | $34.11 | 7.9M |
| 2026-03-19 | $35.58 | $35.58 | $35.07 | $35.24 | 3.5M |
| 2026-03-18 | $35.60 | $35.68 | $35.10 | $35.34 | 3.5M |
| 2026-03-17 | $35.90 | $36.05 | $35.69 | $35.81 | 1.9M |
| 2026-03-16 | $35.73 | $36.05 | $35.56 | $35.63 | 2.2M |
| 2026-03-13 | $36.55 | $36.62 | $35.28 | $35.41 | 2.9M |
| 2026-03-12 | $35.75 | $36.55 | $35.68 | $36.04 | 3.4M |
| 2026-03-11 | $37.17 | $37.17 | $35.65 | $36.06 | 3.8M |
| 2026-03-10 | $37.00 | $37.36 | $36.42 | $36.78 | 3.5M |
| 2026-03-09 | $36.91 | $37.38 | $36.46 | $37.21 | 3.6M |
| 2026-03-06 | $36.89 | $37.37 | $36.83 | $37.25 | 2.7M |
| 2026-03-05 | $37.30 | $37.76 | $37.19 | $37.67 | 3.0M |
| 2026-03-04 | $37.30 | $37.84 | $37.13 | $37.75 | 2.9M |
| 2026-03-03 | $37.00 | $37.72 | $36.53 | $37.46 | 3.4M |
| 2026-03-02 | $37.47 | $37.76 | $37.23 | $37.45 | 2.9M |
| 2026-02-27 | $37.84 | $38.00 | $37.04 | $37.50 | 3.9M |
| 2026-02-26 | $37.78 | $38.33 | $37.67 | $38.09 | 2.8M |
| 2026-02-25 | $37.53 | $37.72 | $37.40 | $37.67 | 3.2M |
| 2026-02-24 | $37.26 | $37.64 | $37.13 | $37.54 | 2.6M |
| 2026-02-23 | $37.39 | $37.84 | $36.91 | $37.37 | 4.2M |
| 2026-02-20 | $37.84 | $37.86 | $37.04 | $37.17 | 3.9M |
| 2026-02-19 | $38.02 | $38.40 | $37.46 | $37.73 | 3.0M |
| 2026-02-18 | $38.07 | $38.34 | $37.91 | $38.25 | 2.9M |
| 2026-02-17 | $38.30 | $38.64 | $37.63 | $38.00 | 6.4M |
| 2026-02-13 | $38.33 | $38.60 | $37.87 | $38.09 | 4.3M |
| 2026-02-12 | $40.17 | $40.17 | $37.82 | $38.17 | 6.6M |
| 2026-02-11 | $40.00 | $40.16 | $38.91 | $39.77 | 7.1M |
| 2026-02-10 | $38.25 | $39.63 | $37.74 | $39.38 | 6.6M |
| 2026-02-09 | $37.61 | $38.04 | $37.25 | $37.75 | 5.2M |
| 2026-02-06 | $37.21 | $37.78 | $37.14 | $37.55 | 4.5M |
| 2026-02-05 | $37.57 | $37.69 | $36.87 | $37.13 | 5.8M |
| 2026-02-04 | $36.79 | $37.94 | $36.68 | $37.61 | 5.2M |
| 2026-02-03 | $36.63 | $37.12 | $36.23 | $36.63 | 3.5M |
| 2026-02-02 | $37.24 | $37.34 | $36.72 | $36.75 | 4.2M |
| 2026-01-30 | $36.96 | $37.16 | $36.53 | $37.15 | 7.5M |
| 2026-01-29 | $36.64 | $37.13 | $36.42 | $36.91 | 4.3M |
| 2026-01-28 | $37.11 | $37.32 | $36.24 | $36.43 | 4.4M |
| 2026-01-27 | $37.01 | $37.25 | $36.82 | $37.10 | 8.4M |
| 2026-01-26 | $37.80 | $37.83 | $36.79 | $37.00 | 6.1M |