Skip to main content

United Dominion Realty Trust (NY: UDR )

44.65 +1.82 (+4.25%)
Streaming Delayed Price Updated: 12:05 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 01, 2023 42.37 43.05 41.86 42.83 2,273,057 +0.24(+0.56%)
Jan 31, 2023 41.37 42.63 41.31 42.59 6,169,009 +1.23(+2.97%)
Jan 30, 2023 41.67 42.09 41.35 41.36 2,012,745 -0.61(-1.45%)
Jan 27, 2023 41.00 42.32 40.93 41.97 2,812,119 +0.94(+2.29%)
Jan 26, 2023 40.81 41.46 40.77 41.03 1,800,414 +0.43(+1.06%)
Jan 25, 2023 40.45 40.74 40.27 40.60 1,508,419 -0.03(-0.07%)
Jan 24, 2023 40.03 40.80 39.40 40.63 1,502,271 +0.70(+1.75%)
Jan 23, 2023 40.06 40.27 39.73 39.93 1,506,965 -0.05(-0.13%)
Jan 20, 2023 39.63 39.98 39.16 39.98 2,576,376 +0.37(+0.93%)
Jan 19, 2023 39.88 40.50 39.58 39.61 2,227,196 -0.39(-0.98%)
Jan 18, 2023 40.60 40.64 39.89 40.00 2,542,505 -0.47(-1.16%)
Jan 17, 2023 40.34 40.86 40.13 40.47 2,851,732 +0.32(+0.80%)
Jan 13, 2023 39.99 40.56 39.84 40.15 1,271,685 -0.31(-0.77%)
Jan 12, 2023 40.52 40.70 40.02 40.46 1,411,897 +0.19(+0.47%)
Jan 11, 2023 38.97 40.31 38.86 40.27 1,729,994 +1.68(+4.35%)
Jan 10, 2023 38.30 38.74 38.30 38.59 1,184,721 +0.12(+0.31%)
Jan 09, 2023 38.61 39.20 38.41 38.47 3,352,741 -0.23(-0.59%)
Jan 06, 2023 37.29 38.77 37.25 38.70 2,282,113 +1.45(+3.89%)
Jan 05, 2023 38.48 38.52 37.19 37.25 2,543,986 -1.60(-4.13%)
Jan 04, 2023 38.55 39.20 38.38 38.85 5,892,354 +0.65(+1.71%)
Jan 03, 2023 38.57 38.89 37.77 38.20 1,799,078 -0.14(-0.36%)
Dec 30, 2022 38.33 38.48 37.87 38.34 1,351,046 -0.18(-0.46%)
Dec 29, 2022 37.82 38.57 37.61 38.52 1,182,423 +0.96(+2.56%)
Dec 28, 2022 38.22 38.42 37.52 37.56 1,677,047 -0.57(-1.51%)
Dec 27, 2022 38.44 38.56 37.87 38.13 1,730,290 -0.23(-0.59%)
Dec 23, 2022 37.87 38.39 37.71 38.36 1,169,828 +0.33(+0.86%)
Dec 22, 2022 37.61 38.21 37.41 38.03 2,186,737 +0.15(+0.39%)
Dec 21, 2022 38.02 38.33 37.66 37.88 1,951,521 +0.26(+0.68%)
Dec 20, 2022 37.77 37.88 37.39 37.63 1,978,657 -0.44(-1.14%)
Dec 19, 2022 38.59 38.60 37.63 38.06 1,923,014 -0.66(-1.71%)
Dec 16, 2022 39.48 39.52 38.28 38.73 6,720,285 -1.24(-3.10%)
Dec 15, 2022 39.64 40.14 39.44 39.96 3,424,574 -0.21(-0.52%)
Dec 14, 2022 40.48 41.14 39.96 40.17 3,478,702 -0.31(-0.76%)
Dec 13, 2022 41.06 41.23 39.85 40.48 3,027,660 +0.58(+1.46%)
Dec 12, 2022 39.50 39.95 38.89 39.89 2,867,719 +0.41(+1.03%)
Dec 09, 2022 39.70 39.98 39.45 39.49 1,447,054 -0.26(-0.65%)
Dec 08, 2022 39.13 40.10 39.10 39.74 1,984,635 +0.73(+1.88%)
Dec 07, 2022 38.93 39.64 38.88 39.01 2,093,575 -0.14(-0.35%)
Dec 06, 2022 40.04 40.04 38.95 39.15 1,250,415 -0.69(-1.74%)
Dec 05, 2022 40.33 40.46 39.79 39.84 1,484,725 -0.74(-1.83%)
Dec 02, 2022 40.36 40.74 40.01 40.59 2,074,418 +0.12(+0.29%)
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.