Skip to main content

United Dominion Realty Trust (NY: UDR )

39.25 +0.21 (+0.54%)
Streaming Delayed Price Updated: 10:43 AM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 40.72 41.02 40.63 40.84 2,036,325 +0.13(+0.31%)
Sep 27, 2019 40.86 40.86 40.41 40.72 1,931,727 -0.10(-0.25%)
Sep 26, 2019 40.66 40.89 40.57 40.82 2,619,955 +0.33(+0.81%)
Sep 25, 2019 40.36 40.70 40.36 40.49 2,988,121 +0.01(+0.02%)
Sep 24, 2019 40.61 40.91 40.29 40.48 1,729,253 -0.03(-0.08%)
Sep 23, 2019 40.21 40.73 40.21 40.51 1,449,328 +0.15(+0.38%)
Sep 20, 2019 40.55 40.85 40.19 40.36 7,160,708 -0.27(-0.66%)
Sep 19, 2019 40.84 40.88 40.56 40.63 2,215,249 -0.07(-0.17%)
Sep 18, 2019 40.93 41.10 40.38 40.70 2,129,677 -0.17(-0.41%)
Sep 17, 2019 40.69 41.02 40.58 40.87 1,532,767 +0.29(+0.71%)
Sep 16, 2019 40.23 40.62 40.03 40.58 1,274,003 +0.48(+1.20%)
Sep 13, 2019 40.21 40.61 39.91 40.10 1,494,554 -0.36(-0.90%)
Sep 12, 2019 40.64 40.90 40.14 40.46 1,453,257 +0.19(+0.46%)
Sep 11, 2019 40.17 40.31 39.87 40.28 1,915,052 -0.03(-0.06%)
Sep 10, 2019 40.56 40.59 39.71 40.30 1,813,012 -0.50(-1.22%)
Sep 09, 2019 41.12 41.19 40.70 40.80 1,846,111 -0.42(-1.02%)
Sep 06, 2019 40.89 41.22 40.82 41.22 1,807,804 +0.49(+1.20%)
Sep 05, 2019 40.86 40.87 40.49 40.73 1,677,414 -0.29(-0.72%)
Sep 04, 2019 41.11 41.34 40.83 41.03 1,597,567 +0.17(+0.41%)
Sep 03, 2019 40.49 40.94 40.43 40.86 1,647,894 +0.27(+0.66%)
Aug 30, 2019 40.64 40.71 40.41 40.59 1,565,180 +0.07(+0.17%)
Aug 29, 2019 40.48 40.57 40.28 40.52 1,146,971 +0.29(+0.73%)
Aug 28, 2019 40.08 40.38 40.00 40.23 1,475,831 +0.12(+0.29%)
Aug 27, 2019 40.43 40.65 40.11 40.11 2,681,112 -0.11(-0.27%)
Aug 26, 2019 40.25 40.35 39.85 40.22 2,081,117 +0.20(+0.51%)
Aug 23, 2019 40.62 40.80 39.86 40.02 2,313,229 -0.57(-1.41%)
Aug 22, 2019 40.31 40.64 40.24 40.59 2,024,862 +0.41(+1.03%)
Aug 21, 2019 40.01 40.28 39.81 40.18 1,447,287 +0.18(+0.44%)
Aug 20, 2019 40.38 40.38 39.96 40.00 1,592,327 -0.23(-0.57%)
Aug 19, 2019 39.76 40.32 39.51 40.23 2,928,011 +0.65(+1.64%)
Aug 16, 2019 39.29 39.76 39.23 39.58 2,033,690 +0.35(+0.88%)
Aug 15, 2019 38.64 39.35 38.64 39.23 2,111,616 +0.60(+1.55%)
Aug 14, 2019 39.41 39.43 38.58 38.64 2,811,019 -0.59(-1.50%)
Aug 13, 2019 39.65 39.65 38.90 39.22 3,828,761 -0.77(-1.94%)
Aug 12, 2019 39.69 40.21 39.61 40.00 1,498,351 +0.31(+0.79%)
Aug 09, 2019 39.20 39.71 39.03 39.69 2,079,627 +0.32(+0.81%)
Aug 08, 2019 39.01 39.49 38.72 39.37 1,972,884 +0.35(+0.91%)
Aug 07, 2019 38.88 39.44 38.37 39.01 2,583,147 -0.02(-0.04%)
Aug 06, 2019 37.84 39.04 37.80 39.03 2,734,184 +1.29(+3.42%)
Aug 05, 2019 38.94 38.94 37.45 37.74 2,162,723 -1.23(-3.16%)
Aug 02, 2019 38.84 39.21 38.68 38.97 1,272,466 +0.16(+0.41%)
Aug 01, 2019 38.90 39.06 38.28 38.81 2,371,056 +0.01(+0.02%)
Jul 31, 2019 39.22 39.92 38.58 38.80 2,550,214 -0.45(-1.16%)
Jul 30, 2019 39.21 39.72 38.98 39.26 1,370,067 +0.03(+0.09%)
Jul 29, 2019 38.95 39.58 38.95 39.22 1,339,592 +0.40(+1.02%)
Jul 26, 2019 38.78 39.01 38.65 38.83 1,209,673 +0.15(+0.39%)
Jul 25, 2019 38.50 38.74 38.21 38.68 1,193,741 +0.22(+0.57%)
Jul 24, 2019 38.68 38.68 38.22 38.46 1,157,603 -0.11(-0.28%)
Jul 23, 2019 38.21 38.61 37.97 38.57 1,574,190 +0.40(+1.06%)
Jul 22, 2019 38.31 38.42 38.04 38.16 1,429,569 -0.11(-0.29%)
Jul 19, 2019 39.14 39.18 38.26 38.27 1,604,826 -0.76(-1.94%)
Jul 18, 2019 38.90 39.17 38.60 39.03 1,412,663 +0.08(+0.22%)
Jul 17, 2019 39.17 39.32 38.58 38.95 1,398,471 -0.18(-0.45%)
Jul 16, 2019 38.99 39.15 38.78 39.12 1,401,481 +0.11(+0.28%)
Jul 15, 2019 39.04 39.21 38.84 39.01 1,857,010 +0.04(+0.11%)
Jul 12, 2019 39.19 39.19 38.91 38.97 1,260,121 -0.20(-0.52%)
Jul 11, 2019 39.45 39.52 38.94 39.17 1,557,173 -0.35(-0.90%)
Jul 10, 2019 39.36 39.60 39.12 39.53 1,915,697 +0.23(+0.58%)
Jul 09, 2019 38.93 39.34 38.80 39.30 1,868,140 +0.44(+1.13%)
Jul 08, 2019 38.50 38.94 38.50 38.86 1,669,949 +0.39(+1.02%)
Jul 05, 2019 38.39 38.60 37.71 38.47 920,538 -0.22(-0.56%)
Jul 03, 2019 38.21 38.74 38.14 38.68 977,459 +0.51(+1.34%)
Jul 02, 2019 37.84 38.53 37.77 38.17 2,003,802 +0.45(+1.20%)
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.