UDR, Inc.
35.40USD
-0.7100 (-1.97%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 36.11 | 4,310,100 |
| Fr 09/04/26 | 36.38 | 2,311,300 |
| Th 09/03/26 | 36.37 | 2,743,800 |
| We 09/02/26 | 36.59 | 2,329,200 |
| Tu 09/01/26 | 36.87 | 2,221,889 |
| Mo 08/31/26 | 36.95 | 2,415,822 |
| Fr 08/28/26 | 37.12 | 1,935,742 |
| Th 08/27/26 | 37.08 | 3,006,577 |
| We 08/26/26 | 37.93 | 3,786,417 |
| Tu 08/25/26 | 38.17 | 2,339,475 |
| Mo 08/24/26 | 38.39 | 2,727,570 |
| Fr 08/21/26 | 37.77 | 3,155,500 |
| Th 08/20/26 | 37.69 | 2,052,300 |
| We 08/19/26 | 37.51 | 3,358,300 |
| Tu 08/18/26 | 37.09 | 3,875,600 |
| Mo 08/17/26 | 37.24 | 2,260,500 |
| Fr 08/14/26 | 37.94 | 1,693,000 |
| Th 08/13/26 | 37.94 | 2,827,700 |
| We 08/12/26 | 37.23 | 2,059,500 |
| Tu 08/11/26 | 37.30 | 1,819,600 |
| Mo 08/10/26 | 37.66 | 2,057,000 |
| Fr 08/07/26 | 38.41 | 2,607,300 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 38.14 | 3,033,300 |
| We 08/05/26 | 38.52 | 3,411,600 |
| Tu 08/04/26 | 38.55 | 3,858,100 |
| Mo 08/03/26 | 38.69 | 4,591,700 |
| Fr 07/31/26 | 38.16 | 7,410,600 |
| Th 07/30/26 | 38.30 | 4,020,800 |
| We 07/29/26 | 39.72 | 4,246,300 |
| Tu 07/28/26 | 39.00 | 6,993,400 |
| Mo 07/27/26 | 39.27 | 5,389,500 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 41.24 | 2,392,900 |
| Mo 07/06/26 | 40.96 | 2,286,600 |
| Th 07/02/26 | 41.09 | 2,162,900 |
| We 07/01/26 | 40.62 | 3,251,200 |
| Tu 06/30/26 | 39.92 | 3,982,600 |
| Mo 06/29/26 | 40.13 | 3,442,500 |
| Fr 06/26/26 | 39.98 | 5,357,900 |
| Th 06/25/26 | 39.10 | 3,716,000 |
| We 06/24/26 | 38.39 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 37.61 | 4,714,500 |
| Tu 06/02/26 | 36.84 | 6,817,700 |
| Mo 06/01/26 | 36.60 | 7,463,900 |
| Fr 05/29/26 | 36.90 | 31,319,400 |
| Th 05/28/26 | 37.88 | 3,891,400 |
| We 05/27/26 | 38.03 | 3,176,100 |
| Tu 05/26/26 | 38.03 | 3,140,000 |
| Fr 05/22/26 | 38.01 | 4,736,000 |
| Th 05/21/26 | 37.51 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 36.39 | 3,681,600 |
| Th 04/30/26 | 36.34 | 7,403,700 |
| We 04/29/26 | 36.16 | 4,167,400 |
| Tu 04/28/26 | 36.21 | 4,310,900 |
| Mo 04/27/26 | 34.54 | 2,947,700 |
| Fr 04/24/26 | 34.77 | 2,863,000 |
| Th 04/23/26 | 34.91 | 2,539,700 |
| We 04/22/26 | 34.51 | 2,793,000 |
| Tu 04/21/26 | 34.98 | 2,614,300 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 33.78 | 5,875,300 |
| Mo 03/30/26 | 33.66 | 3,345,900 |
| Fr 03/27/26 | 33.58 | 3,066,900 |
| Th 03/26/26 | 34.07 | 3,088,100 |
| We 03/25/26 | 33.93 | 2,843,500 |
| Tu 03/24/26 | 34.11 | 3,376,600 |
| Mo 03/23/26 | 34.26 | 4,518,900 |
| Fr 03/20/26 | 34.11 | 7,877,900 |
| Th 03/19/26 | 35.24 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 37.50 | 3,852,800 |
| Th 02/26/26 | 38.09 | 2,815,200 |
| We 02/25/26 | 37.67 | 3,241,800 |
| Tu 02/24/26 | 37.54 | 2,645,100 |
| Mo 02/23/26 | 37.37 | 4,183,700 |
| Fr 02/20/26 | 37.17 | 3,945,800 |
| Th 02/19/26 | 37.73 | 2,975,900 |
| We 02/18/26 | 38.25 | 2,920,400 |
| Tu 02/17/26 | 38.00 | 6,410,400 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 37.10 | 8,420,500 |
| Mo 01/26/26 | 37.00 | 6,111,300 |
| Fr 01/23/26 | 37.72 | 6,113,500 |
| Th 01/22/26 | 37.55 | 10,304,100 |
| We 01/21/26 | 37.67 | 7,786,500 |
| Tu 01/20/26 | 37.16 | 4,410,200 |
| Fr 01/16/26 | 37.64 | 3,168,100 |
| Th 01/15/26 | 37.08 | 3,728,900 |
| We 01/14/26 | 36.73 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 36.05 | 3,135,500 |
| Mo 12/22/25 | 36.11 | 2,802,700 |
| Fr 12/19/25 | 35.65 | 5,695,200 |
| Th 12/18/25 | 36.12 | 2,441,900 |
| We 12/17/25 | 36.41 | 3,638,100 |
| Tu 12/16/25 | 35.46 | 2,423,200 |
| Mo 12/15/25 | 35.79 | 1,650,400 |
| Fr 12/12/25 | 35.53 | 1,824,000 |
| Th 12/11/25 | 35.62 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 34.68 | 2,436,900 |
| We 11/19/25 | 34.55 | 1,739,800 |
| Tu 11/18/25 | 34.47 | 2,003,200 |
| Mo 11/17/25 | 34.48 | 2,430,800 |
| Fr 11/14/25 | 34.68 | 2,687,600 |
| Th 11/13/25 | 34.52 | 4,342,400 |
| We 11/12/25 | 34.85 | 3,030,900 |
| Tu 11/11/25 | 35.06 | 2,049,700 |
| Mo 11/10/25 | 34.57 | 3,607,600 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 36.59 | 2,932,400 |
| Mo 10/20/25 | 36.26 | 1,796,600 |
| Fr 10/17/25 | 36.09 | 1,996,800 |
| Th 10/16/25 | 35.91 | 2,007,200 |
| We 10/15/25 | 36.22 | 2,553,100 |
| Tu 10/14/25 | 36.36 | 2,958,800 |
| Mo 10/13/25 | 36.15 | 2,465,500 |
| Fr 10/10/25 | 35.71 | 3,331,800 |
| Th 10/09/25 | 35.79 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 37.56 | 4,504,400 |
| Th 09/18/25 | 37.29 | 1,691,600 |
| We 09/17/25 | 37.31 | 2,179,300 |
| Tu 09/16/25 | 37.31 | 2,588,700 |
| Mo 09/15/25 | 37.76 | 2,600,900 |
| Fr 09/12/25 | 38.37 | 1,777,700 |
| Th 09/11/25 | 38.92 | 2,011,700 |
| We 09/10/25 | 38.19 | 2,828,600 |
| Tu 09/09/25 | 38.98 | 2,285,000 |
| Fr 07/24/26 | 39.59 | 2,231,000 |
| Th 07/23/26 | 39.48 | 2,101,100 |
| We 07/22/26 | 39.54 | 1,986,300 |
| Tu 07/21/26 | 39.57 | 2,176,000 |
| Mo 07/20/26 | 39.74 | 2,680,200 |
| Fr 07/17/26 | 39.76 | 3,249,000 |
| Th 07/16/26 | 40.57 | 3,005,600 |
| We 07/15/26 | 39.46 | 2,398,600 |
| Tu 07/14/26 | 39.97 | 2,908,400 |
| Mo 07/13/26 | 40.18 | 2,565,100 |
| Fr 07/10/26 | 39.73 | 2,181,100 |
| Th 07/09/26 | 39.69 | 2,453,300 |
| We 07/08/26 | 39.83 | 3,107,900 |
| 5,072,100 |
| Tu 06/23/26 | 38.28 | 4,709,500 |
| Mo 06/22/26 | 37.74 | 3,748,800 |
| Th 06/18/26 | 37.56 | 7,493,800 |
| We 06/17/26 | 37.65 | 4,862,200 |
| Tu 06/16/26 | 38.61 | 4,242,900 |
| Mo 06/15/26 | 38.90 | 4,220,200 |
| Fr 06/12/26 | 39.40 | 3,194,900 |
| Th 06/11/26 | 39.11 | 4,027,300 |
| We 06/10/26 | 39.32 | 4,134,200 |
| Tu 06/09/26 | 39.37 | 4,905,600 |
| Mo 06/08/26 | 38.61 | 3,738,200 |
| Fr 06/05/26 | 39.20 | 3,767,300 |
| Th 06/04/26 | 38.90 | 5,078,900 |
| 4,086,800 |
| We 05/20/26 | 37.83 | 3,552,300 |
| Tu 05/19/26 | 37.40 | 3,217,300 |
| Mo 05/18/26 | 37.46 | 2,792,800 |
| Fr 05/15/26 | 36.92 | 4,616,600 |
| Th 05/14/26 | 37.34 | 4,817,100 |
| We 05/13/26 | 37.56 | 5,126,500 |
| Tu 05/12/26 | 37.37 | 3,571,700 |
| Mo 05/11/26 | 37.15 | 4,018,900 |
| Fr 05/08/26 | 36.91 | 3,499,700 |
| Th 05/07/26 | 36.93 | 3,582,600 |
| We 05/06/26 | 37.04 | 3,846,700 |
| Tu 05/05/26 | 36.94 | 3,346,200 |
| Mo 05/04/26 | 36.36 | 2,823,800 |
| Mo 04/20/26 | 35.79 | 3,122,100 |
| Fr 04/17/26 | 35.28 | 3,712,700 |
| Th 04/16/26 | 34.25 | 3,908,100 |
| We 04/15/26 | 34.86 | 5,023,900 |
| Tu 04/14/26 | 35.12 | 3,104,700 |
| Mo 04/13/26 | 34.75 | 3,479,500 |
| Fr 04/10/26 | 35.11 | 3,509,000 |
| Th 04/09/26 | 34.86 | 2,643,100 |
| We 04/08/26 | 35.02 | 2,694,400 |
| Tu 04/07/26 | 34.71 | 2,611,700 |
| Mo 04/06/26 | 34.78 | 2,928,500 |
| Th 04/02/26 | 34.64 | 2,554,700 |
| We 04/01/26 | 34.24 | 3,188,200 |
| 3,524,200 |
| We 03/18/26 | 35.34 | 3,506,300 |
| Tu 03/17/26 | 35.81 | 1,933,700 |
| Mo 03/16/26 | 35.63 | 2,244,400 |
| Fr 03/13/26 | 35.41 | 2,858,500 |
| Th 03/12/26 | 36.04 | 3,424,300 |
| We 03/11/26 | 36.06 | 3,790,800 |
| Tu 03/10/26 | 36.78 | 3,520,400 |
| Mo 03/09/26 | 37.21 | 3,590,400 |
| Fr 03/06/26 | 37.25 | 2,675,200 |
| Th 03/05/26 | 37.67 | 2,998,100 |
| We 03/04/26 | 37.75 | 2,900,500 |
| Tu 03/03/26 | 37.46 | 3,367,300 |
| Mo 03/02/26 | 37.45 | 2,853,600 |
| Fr 02/13/26 | 38.09 | 4,334,700 |
| Th 02/12/26 | 38.17 | 6,560,800 |
| We 02/11/26 | 39.77 | 7,055,600 |
| Tu 02/10/26 | 39.38 | 6,586,400 |
| Mo 02/09/26 | 37.75 | 5,193,200 |
| Fr 02/06/26 | 37.55 | 4,455,600 |
| Th 02/05/26 | 37.13 | 5,765,900 |
| We 02/04/26 | 37.61 | 5,153,400 |
| Tu 02/03/26 | 36.63 | 3,479,000 |
| Mo 02/02/26 | 36.75 | 4,232,000 |
| Fr 01/30/26 | 37.15 | 7,499,700 |
| Th 01/29/26 | 36.91 | 4,254,200 |
| We 01/28/26 | 36.43 | 4,401,500 |
| 3,522,300 |
| Tu 01/13/26 | 36.13 | 3,085,200 |
| Mo 01/12/26 | 36.20 | 3,560,000 |
| Fr 01/09/26 | 36.82 | 4,994,400 |
| Th 01/08/26 | 37.32 | 3,495,600 |
| We 01/07/26 | 36.82 | 4,913,700 |
| Tu 01/06/26 | 37.11 | 3,189,700 |
| Mo 01/05/26 | 36.12 | 3,962,000 |
| Fr 01/02/26 | 36.69 | 2,698,600 |
| We 12/31/25 | 36.68 | 1,975,700 |
| Tu 12/30/25 | 36.99 | 2,276,900 |
| Mo 12/29/25 | 36.66 | 2,353,900 |
| Fr 12/26/25 | 36.51 | 1,618,900 |
| We 12/24/25 | 36.43 | 2,784,300 |
| 2,124,600 |
| We 12/10/25 | 35.22 | 2,772,200 |
| Tu 12/09/25 | 34.90 | 2,704,600 |
| Mo 12/08/25 | 34.89 | 3,375,300 |
| Fr 12/05/25 | 35.20 | 2,071,900 |
| Th 12/04/25 | 35.22 | 2,454,200 |
| We 12/03/25 | 35.75 | 2,765,100 |
| Tu 12/02/25 | 36.29 | 3,031,300 |
| Mo 12/01/25 | 36.09 | 2,640,600 |
| Fr 11/28/25 | 36.42 | 1,458,000 |
| We 11/26/25 | 36.09 | 2,253,300 |
| Tu 11/25/25 | 36.08 | 2,454,200 |
| Mo 11/24/25 | 35.63 | 3,774,300 |
| Fr 11/21/25 | 35.59 | 2,729,000 |
| Fr 11/07/25 | 34.47 | 2,808,200 |
| Th 11/06/25 | 33.77 | 3,119,500 |
| We 11/05/25 | 34.37 | 2,987,600 |
| Tu 11/04/25 | 34.27 | 3,074,200 |
| Mo 11/03/25 | 33.79 | 3,238,100 |
| Fr 10/31/25 | 33.69 | 3,984,700 |
| Th 10/30/25 | 33.63 | 4,435,500 |
| We 10/29/25 | 33.56 | 4,753,400 |
| Tu 10/28/25 | 35.04 | 2,595,100 |
| Mo 10/27/25 | 36.01 | 3,393,500 |
| Fr 10/24/25 | 36.24 | 3,734,400 |
| Th 10/23/25 | 36.31 | 2,830,700 |
| We 10/22/25 | 36.60 | 3,663,400 |
| 2,697,500 |
| We 10/08/25 | 36.25 | 3,028,200 |
| Tu 10/07/25 | 36.13 | 2,315,700 |
| Mo 10/06/25 | 36.03 | 3,335,700 |
| Fr 10/03/25 | 36.38 | 1,837,100 |
| Th 10/02/25 | 36.40 | 3,277,800 |
| We 10/01/25 | 36.92 | 2,307,900 |
| Tu 09/30/25 | 37.26 | 2,762,000 |
| Mo 09/29/25 | 36.94 | 3,331,600 |
| Fr 09/26/25 | 37.18 | 2,195,600 |
| Th 09/25/25 | 36.71 | 2,292,000 |
| We 09/24/25 | 37.07 | 1,970,100 |
| Tu 09/23/25 | 37.51 | 1,704,200 |
| Mo 09/22/25 | 37.39 | 1,936,900 |
| Mo 09/08/25 | 38.75 | 2,354,100 |