Skip to main content

United Dominion Realty Trust (NY: UDR )

37.01 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 28.57 28.73 28.38 28.66 2,009,414 +0.11(+0.39%)
Feb 27, 2017 28.49 28.72 28.44 28.55 1,013,822 +0.13(+0.44%)
Feb 24, 2017 28.40 28.46 28.22 28.43 975,359 +0.01(+0.03%)
Feb 23, 2017 28.13 28.48 28.08 28.42 1,741,421 +0.40(+1.43%)
Feb 22, 2017 28.32 28.36 27.83 28.02 1,384,982 -0.21(-0.75%)
Feb 21, 2017 27.83 28.30 27.79 28.23 1,172,533 +0.28(+1.01%)
Feb 17, 2017 27.95 27.95 27.95 0 +0.09(+0.34%)
Feb 16, 2017 27.57 27.91 27.55 27.85 1,482,481 +0.16(+0.60%)
Feb 15, 2017 27.65 27.80 27.30 27.69 1,477,435 -0.08(-0.28%)
Feb 14, 2017 27.69 27.81 27.31 27.77 1,544,454 +0.04(+0.14%)
Feb 13, 2017 28.05 28.05 27.35 27.73 2,188,903 -0.31(-1.09%)
Feb 10, 2017 27.70 28.07 27.62 28.03 975,560 +0.24(+0.85%)
Feb 09, 2017 28.00 28.04 27.76 27.80 1,353,480 -0.24(-0.87%)
Feb 08, 2017 27.43 28.04 27.35 28.04 3,481,857 +0.62(+2.26%)
Feb 07, 2017 27.40 27.52 27.21 27.42 1,787,769 +0.13(+0.46%)
Feb 06, 2017 27.19 27.37 27.02 27.30 1,419,709 +0.08(+0.29%)
Feb 03, 2017 27.64 27.67 27.10 27.22 3,041,307 -0.24(-0.89%)
Feb 02, 2017 27.08 27.53 27.08 27.46 3,819,889 +0.38(+1.42%)
Feb 01, 2017 27.35 27.50 27.05 27.08 3,094,776 -0.37(-1.34%)
Jan 31, 2017 27.35 28.07 27.35 27.45 4,457,367 +0.24(+0.87%)
Jan 30, 2017 27.58 27.96 27.15 27.21 2,710,569 -0.21(-0.77%)
Jan 27, 2017 27.65 27.67 27.23 27.42 2,324,710 -0.07(-0.26%)
Jan 26, 2017 27.79 27.85 27.48 27.49 2,485,213 -0.20(-0.71%)
Jan 25, 2017 28.10 28.18 27.67 27.69 2,057,370 -0.44(-1.56%)
Jan 24, 2017 28.33 28.51 28.02 28.13 2,097,610 -0.18(-0.64%)
Jan 23, 2017 28.32 28.37 28.12 28.31 2,047,552 -0.02(-0.06%)
Jan 20, 2017 28.24 28.43 28.10 28.32 1,927,843 +0.28(+1.01%)
Jan 19, 2017 28.19 28.29 27.96 28.04 1,352,176 -0.28(-1.00%)
Jan 18, 2017 28.25 28.50 28.14 28.32 1,035,840 +0.11(+0.39%)
Jan 17, 2017 28.03 28.29 28.02 28.22 1,615,414 +0.24(+0.84%)
Jan 13, 2017 27.98 27.98 27.98 0 -0.24(-0.84%)
Jan 12, 2017 27.92 28.24 27.66 28.22 1,650,763 +0.32(+1.15%)
Jan 11, 2017 28.03 28.11 27.84 27.89 1,761,643 -0.16(-0.59%)
Jan 10, 2017 28.22 28.29 28.05 28.06 1,132,786 -0.25(-0.89%)
Jan 09, 2017 28.65 28.75 28.30 28.31 1,745,020 -0.30(-1.04%)
Jan 06, 2017 28.34 28.73 28.25 28.61 1,802,444 +0.23(+0.82%)
Jan 05, 2017 28.14 28.42 27.73 28.38 3,732,647 +0.09(+0.33%)
Jan 04, 2017 28.06 28.49 27.84 28.28 2,330,677 +0.28(+1.00%)
Jan 03, 2017 28.56 28.65 27.80 28.00 2,391,745 -0.41(-1.45%)
Dec 30, 2016 28.41 28.41 28.41 0 +0.51(+1.84%)
Dec 29, 2016 27.66 27.99 27.60 27.90 1,118,669 +0.26(+0.93%)
Dec 28, 2016 27.71 27.71 27.36 27.64 1,323,545 -0.07(-0.25%)
Dec 27, 2016 27.68 27.86 27.63 27.71 823,664 +0.01(+0.03%)
Dec 23, 2016 27.71 27.71 27.71 0 +0.12(+0.42%)
Dec 22, 2016 27.38 27.62 27.17 27.59 1,462,232 +0.14(+0.51%)
Dec 21, 2016 27.92 28.06 27.45 27.45 1,852,818 -0.48(-1.70%)
Dec 20, 2016 27.68 27.99 27.57 27.92 1,890,754 +0.24(+0.87%)
Dec 19, 2016 27.56 27.80 27.44 27.68 1,548,662 +0.26(+0.94%)
Dec 16, 2016 27.01 27.60 27.00 27.43 4,269,239 +0.51(+1.91%)
Dec 15, 2016 26.66 27.17 26.55 26.91 2,511,156 +0.20(+0.76%)
Dec 14, 2016 26.94 27.07 26.65 26.71 2,895,887 -0.21(-0.78%)
Dec 13, 2016 26.85 27.02 26.53 26.92 2,405,262 +0.00(+0.00%)
Dec 12, 2016 26.59 26.95 26.59 26.92 1,294,271 +0.25(+0.93%)
Dec 09, 2016 26.63 27.05 26.58 26.67 1,376,172 +0.02(+0.06%)
Dec 08, 2016 26.30 26.85 26.17 26.65 2,789,022 +0.26(+0.97%)
Dec 07, 2016 26.14 26.45 26.04 26.40 2,336,517 +0.30(+1.16%)
Dec 06, 2016 26.20 26.52 25.98 26.09 2,335,093 -0.13(-0.50%)
Dec 05, 2016 26.23 26.36 26.08 26.23 2,522,835 +0.01(+0.03%)
Dec 02, 2016 26.15 26.64 26.09 26.22 1,995,414 +0.22(+0.84%)
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.