Skip to main content

United Dominion Realty Trust (NY: UDR )

46.24 +0.05 (+0.12%)
Streaming Delayed Price Updated: 3:49 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 22.69 23.03 22.61 22.99 2,882,641 +0.32(+1.43%)
Feb 26, 2015 22.90 22.92 22.61 22.67 2,008,472 -0.22(-0.97%)
Feb 25, 2015 22.79 23.23 22.77 22.89 2,381,101 +0.13(+0.57%)
Feb 24, 2015 23.40 23.40 22.64 22.76 2,482,567 -0.68(-2.89%)
Feb 23, 2015 23.22 23.44 23.22 23.44 2,069,377 +0.27(+1.15%)
Feb 20, 2015 22.87 23.20 22.81 23.17 1,920,423 +0.26(+1.13%)
Feb 19, 2015 23.45 23.46 22.84 22.92 2,177,501 -0.60(-2.57%)
Feb 18, 2015 23.36 23.56 23.17 23.52 3,102,005 +0.18(+0.77%)
Feb 17, 2015 23.36 23.56 23.26 23.34 2,560,003 -0.02(-0.09%)
Feb 13, 2015 23.53 23.36 23.36 23.36 1,797,130 -0.16(-0.67%)
Feb 12, 2015 23.22 23.56 23.14 23.52 2,345,817 +0.35(+1.52%)
Feb 11, 2015 23.24 23.44 23.02 23.17 2,048,761 -0.09(-0.40%)
Feb 10, 2015 23.15 23.29 22.95 23.26 2,251,217 +0.12(+0.50%)
Feb 09, 2015 23.33 23.48 23.14 23.15 2,426,571 -0.18(-0.77%)
Feb 06, 2015 24.05 24.07 23.19 23.33 2,710,862 -0.78(-3.23%)
Feb 05, 2015 24.00 24.10 23.84 24.10 2,218,501 +0.22(+0.93%)
Feb 04, 2015 23.96 24.08 23.62 23.88 2,565,120 -0.15(-0.63%)
Feb 03, 2015 23.97 24.04 23.30 24.03 3,286,746 +0.07(+0.30%)
Feb 02, 2015 23.94 24.02 23.39 23.96 2,883,905 +0.01(+0.06%)
Jan 30, 2015 24.38 24.50 23.94 23.94 3,044,850 -0.51(-2.09%)
Jan 29, 2015 24.66 24.74 24.30 24.46 2,163,951 -0.20(-0.82%)
Jan 28, 2015 24.84 25.11 24.64 24.66 3,965,832 -0.09(-0.38%)
Jan 27, 2015 24.43 24.76 24.43 24.75 2,779,833 +0.24(+0.97%)
Jan 26, 2015 24.23 24.55 24.15 24.51 4,459,225 +0.28(+1.16%)
Jan 23, 2015 24.23 24.33 24.15 24.23 2,263,852 +0.02(+0.09%)
Jan 22, 2015 23.63 24.21 23.59 24.21 2,085,266 +0.63(+2.69%)
Jan 21, 2015 23.61 23.64 23.46 23.58 2,183,242 -0.04(-0.18%)
Jan 20, 2015 23.98 24.07 23.52 23.62 2,237,250 -0.22(-0.94%)
Jan 16, 2015 23.57 23.88 23.46 23.84 1,818,022 +0.27(+1.13%)
Jan 15, 2015 23.47 23.61 23.35 23.58 2,810,787 +0.25(+1.08%)
Jan 14, 2015 22.97 23.39 22.95 23.33 2,724,299 +0.22(+0.97%)
Jan 13, 2015 23.34 23.34 23.02 23.10 2,926,848 -0.21(-0.90%)
Jan 12, 2015 23.12 23.34 23.08 23.31 1,921,698 +0.27(+1.16%)
Jan 09, 2015 22.99 23.22 22.90 23.04 2,932,000 +0.08(+0.34%)
Jan 08, 2015 22.96 23.00 22.76 22.97 4,068,816 +0.04(+0.19%)
Jan 07, 2015 22.84 22.96 22.60 22.92 4,973,406 +0.16(+0.69%)
Jan 06, 2015 22.72 22.94 22.57 22.77 3,520,363 +0.13(+0.57%)
Jan 05, 2015 22.32 22.71 22.26 22.64 2,499,193 +0.24(+1.05%)
Jan 02, 2015 22.14 22.45 22.01 22.40 1,501,344 +0.39(+1.78%)
Dec 31, 2014 22.57 22.01 22.01 22.01 1,734,784 -0.49(-2.19%)
Dec 30, 2014 22.53 22.72 22.47 22.50 997,499 -0.05(-0.22%)
Dec 29, 2014 22.49 22.74 22.45 22.55 1,288,220 +0.01(+0.03%)
Dec 26, 2014 22.49 22.64 22.44 22.54 654,159 +0.08(+0.35%)
Dec 24, 2014 22.53 22.47 22.47 22.47 686,743 -0.09(-0.41%)
Dec 23, 2014 22.71 22.80 22.45 22.56 1,019,946 -0.11(-0.47%)
Dec 22, 2014 22.25 22.67 22.20 22.67 1,647,636 +0.47(+2.12%)
Dec 19, 2014 22.16 22.36 22.16 22.19 4,785,195 +0.01(+0.03%)
Dec 18, 2014 22.27 22.35 22.12 22.19 2,162,458 +0.03(+0.13%)
Dec 17, 2014 21.80 22.17 21.70 22.16 2,755,418 +0.41(+1.87%)
Dec 16, 2014 21.75 21.91 21.39 21.75 3,018,180 +0.01(+0.03%)
Dec 15, 2014 22.20 22.35 21.73 21.74 3,095,320 -0.44(-2.00%)
Dec 12, 2014 22.46 22.54 22.19 22.19 1,963,133 -0.31(-1.37%)
Dec 11, 2014 22.44 22.54 22.28 22.49 2,083,287 +0.16(+0.74%)
Dec 10, 2014 22.17 22.38 22.11 22.33 1,592,237 +0.12(+0.55%)
Dec 09, 2014 22.02 22.34 21.98 22.21 1,825,579 +0.11(+0.48%)
Dec 08, 2014 21.84 22.23 21.84 22.10 1,700,494 +0.26(+1.21%)
Dec 05, 2014 21.89 21.90 21.67 21.84 1,364,242 -0.14(-0.62%)
Dec 04, 2014 21.94 22.02 21.82 21.97 1,619,980 +0.03(+0.13%)
Dec 03, 2014 22.12 22.14 21.87 21.94 1,922,725 -0.17(-0.78%)
Dec 02, 2014 21.90 22.13 21.76 22.12 2,054,002 +0.19(+0.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.