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, 2017 28.36 28.57 28.29 28.47 1,815,671 +0.09(+0.30%)
Mar 30, 2017 28.29 28.43 28.02 28.39 1,210,012 +0.04(+0.14%)
Mar 29, 2017 28.41 28.45 28.12 28.35 1,796,775 -0.13(-0.44%)
Mar 28, 2017 28.29 28.51 27.98 28.47 1,611,013 +0.14(+0.50%)
Mar 27, 2017 28.52 28.65 28.13 28.33 1,800,930 -0.26(-0.91%)
Mar 24, 2017 28.68 28.83 28.55 28.59 1,249,670 +0.02(+0.05%)
Mar 23, 2017 28.30 28.76 28.22 28.58 1,673,428 +0.22(+0.78%)
Mar 22, 2017 28.54 28.54 28.13 28.36 2,499,448 -0.05(-0.17%)
Mar 21, 2017 28.40 28.52 28.34 28.40 1,450,900 +0.05(+0.19%)
Mar 20, 2017 28.43 28.49 28.27 28.35 1,267,699 -0.05(-0.19%)
Mar 17, 2017 28.32 28.53 28.23 28.40 2,541,834 +0.08(+0.28%)
Mar 16, 2017 28.21 28.54 28.19 28.32 1,917,570 +0.00(+0.00%)
Mar 15, 2017 27.63 28.45 27.47 28.32 1,715,782 +0.77(+2.79%)
Mar 14, 2017 27.67 27.67 27.46 27.56 1,329,210 -0.04(-0.14%)
Mar 13, 2017 27.49 27.70 27.43 27.59 1,532,096 +0.20(+0.72%)
Mar 10, 2017 27.62 28.22 27.27 27.40 1,803,985 -0.22(-0.80%)
Mar 09, 2017 28.23 28.35 27.61 27.62 2,040,007 -0.59(-2.09%)
Mar 08, 2017 28.55 28.55 28.14 28.21 1,691,382 -0.24(-0.86%)
Mar 07, 2017 28.35 28.45 28.12 28.45 1,376,398 +0.07(+0.25%)
Mar 06, 2017 28.09 28.42 28.03 28.38 1,514,866 +0.19(+0.67%)
Mar 03, 2017 28.44 28.44 27.84 28.19 2,230,457 -0.38(-1.32%)
Mar 02, 2017 28.62 28.72 28.43 28.57 1,638,072 -0.05(-0.16%)
Mar 01, 2017 28.43 28.77 28.27 28.62 1,910,574 -0.05(-0.16%)
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%)
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.