Skip to main content

United Dominion Realty Trust (NY: UDR )

37.41 +0.40 (+1.08%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 38.49 39.36 38.38 39.34 3,204,938 +1.13(+2.96%)
Mar 30, 2023 38.20 38.59 38.09 38.20 2,117,310 +0.47(+1.24%)
Mar 29, 2023 37.30 37.81 37.21 37.74 1,800,104 +0.98(+2.66%)
Mar 28, 2023 36.48 36.95 36.37 36.76 1,713,242 -0.12(-0.34%)
Mar 27, 2023 37.35 37.51 36.83 36.88 1,509,315 -0.19(-0.52%)
Mar 24, 2023 36.16 37.08 36.10 37.07 2,426,363 +0.82(+2.27%)
Mar 23, 2023 36.60 37.08 36.10 36.25 2,067,601 -0.33(-0.89%)
Mar 22, 2023 37.23 37.62 36.49 36.58 3,199,266 -1.01(-2.68%)
Mar 21, 2023 37.94 38.14 37.24 37.58 3,493,293 -0.16(-0.43%)
Mar 20, 2023 37.41 37.90 37.01 37.74 2,058,598 +0.47(+1.26%)
Mar 17, 2023 38.26 38.29 37.26 37.28 4,836,478 -1.00(-2.60%)
Mar 16, 2023 38.48 38.60 37.61 38.27 2,836,752 -0.58(-1.50%)
Mar 15, 2023 38.59 39.15 38.23 38.86 3,223,978 -0.08(-0.20%)
Mar 14, 2023 39.16 39.54 38.50 38.93 2,472,140 +0.36(+0.94%)
Mar 13, 2023 38.09 39.14 37.92 38.57 2,209,406 +0.33(+0.85%)
Mar 10, 2023 39.62 39.74 37.75 38.24 3,397,180 -1.27(-3.22%)
Mar 09, 2023 40.42 40.53 39.40 39.52 2,107,907 -0.80(-2.00%)
Mar 08, 2023 39.99 40.68 39.89 40.32 1,962,570 +0.26(+0.65%)
Mar 07, 2023 41.13 41.24 40.01 40.06 1,640,898 -1.02(-2.47%)
Mar 06, 2023 41.42 41.69 41.01 41.08 1,924,612 -0.10(-0.23%)
Mar 03, 2023 40.69 41.44 40.59 41.17 1,951,166 +0.83(+2.07%)
Mar 02, 2023 39.64 40.35 39.56 40.34 6,994,595 +0.44(+1.10%)
Mar 01, 2023 41.07 41.07 39.51 39.90 2,377,097 -1.14(-2.78%)
Feb 28, 2023 41.25 41.73 40.91 41.04 2,878,515 -0.21(-0.51%)
Feb 27, 2023 42.38 42.38 40.85 41.25 2,026,825 -0.55(-1.31%)
Feb 24, 2023 41.92 42.07 41.43 41.80 1,983,871 -0.55(-1.29%)
Feb 23, 2023 42.44 42.72 41.96 42.34 1,586,291 +0.11(+0.27%)
Feb 22, 2023 42.04 42.57 41.95 42.23 2,394,449 +0.22(+0.52%)
Feb 21, 2023 42.58 42.74 41.76 42.01 1,747,699 -0.86(-2.01%)
Feb 17, 2023 43.09 43.31 42.31 42.87 2,354,020 -0.21(-0.49%)
Feb 16, 2023 42.43 43.55 42.33 43.08 2,815,212 -0.05(-0.11%)
Feb 15, 2023 42.47 43.14 42.36 43.13 2,347,268 +0.35(+0.83%)
Feb 14, 2023 42.45 43.16 42.24 42.77 5,001,615 +0.18(+0.43%)
Feb 13, 2023 42.25 42.78 42.14 42.59 2,749,203 +0.35(+0.84%)
Feb 10, 2023 41.92 42.30 41.63 42.24 3,564,296 +0.16(+0.39%)
Feb 09, 2023 42.93 43.32 41.98 42.08 4,085,930 -0.80(-1.88%)
Feb 08, 2023 41.88 42.99 41.73 42.88 3,445,678 +0.85(+2.03%)
Feb 07, 2023 40.78 42.51 40.54 42.03 3,621,987 +1.13(+2.76%)
Feb 06, 2023 41.10 41.17 40.70 40.90 2,420,168 -0.66(-1.59%)
Feb 03, 2023 41.74 41.88 41.00 41.56 1,974,162 -0.99(-2.32%)
Feb 02, 2023 41.51 42.99 41.51 42.54 2,786,233 +1.51(+3.69%)
Feb 01, 2023 40.59 41.24 40.10 41.03 2,372,731 +0.23(+0.56%)
Jan 31, 2023 39.63 40.84 39.57 40.80 6,439,521 +1.18(+2.97%)
Jan 30, 2023 39.92 40.32 39.61 39.62 2,101,004 -0.58(-1.45%)
Jan 27, 2023 39.28 40.54 39.21 40.21 2,935,431 +0.90(+2.29%)
Jan 26, 2023 39.10 39.72 39.06 39.31 1,879,362 +0.41(+1.06%)
Jan 25, 2023 38.75 39.03 38.58 38.89 1,574,563 -0.03(-0.07%)
Jan 24, 2023 38.35 39.08 37.74 38.92 1,568,145 +0.67(+1.75%)
Jan 23, 2023 38.38 38.58 38.06 38.25 1,573,045 -0.05(-0.13%)
Jan 20, 2023 37.97 38.30 37.52 38.30 2,689,350 +0.35(+0.93%)
Jan 19, 2023 38.20 38.80 37.92 37.95 2,324,859 -0.37(-0.97%)
Jan 18, 2023 38.89 38.93 38.21 38.32 2,653,994 -0.45(-1.16%)
Jan 17, 2023 38.65 39.14 38.44 38.77 2,976,781 +0.31(+0.80%)
Jan 13, 2023 38.31 38.86 38.17 38.46 1,327,448 -0.30(-0.77%)
Jan 12, 2023 38.82 39.00 38.33 38.76 1,473,808 +0.18(+0.47%)
Jan 11, 2023 37.33 38.62 37.23 38.58 1,805,854 +1.61(+4.35%)
Jan 10, 2023 36.69 37.11 36.69 36.97 1,236,671 +0.11(+0.31%)
Jan 09, 2023 36.99 37.55 36.80 36.85 3,499,759 -0.22(-0.59%)
Jan 06, 2023 35.72 37.14 35.69 37.07 2,382,184 +1.39(+3.89%)
Jan 05, 2023 36.86 36.90 35.63 35.69 2,655,540 -1.54(-4.13%)
Jan 04, 2023 36.93 37.55 36.77 37.22 6,150,734 +0.63(+1.71%)
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.