Skip to main content

United Dominion Realty Trust (NY: UDR )

37.91 -0.06 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 27.06 27.36 26.97 26.98 2,576,152 +0.03(+0.12%)
Feb 27, 2018 27.36 27.45 26.74 26.94 2,243,350 -0.45(-1.64%)
Feb 26, 2018 27.46 27.58 27.24 27.39 1,620,032 +0.00(+0.00%)
Feb 23, 2018 26.98 27.41 26.85 27.39 1,281,267 +0.56(+2.09%)
Feb 22, 2018 27.11 26.83 1,614,621 +0.18(+0.66%)
Feb 21, 2018 27.46 27.53 26.61 26.65 2,485,794 -0.82(-2.98%)
Feb 20, 2018 27.66 27.91 27.43 27.47 2,218,567 -0.30(-1.07%)
Feb 16, 2018 27.77 27.77 27.77 0 +0.17(+0.61%)
Feb 15, 2018 27.25 27.64 27.15 27.60 2,126,623 +0.49(+1.81%)
Feb 14, 2018 27.06 27.13 26.71 27.11 1,622,210 -0.17(-0.62%)
Feb 13, 2018 26.97 27.39 26.91 27.28 2,703,908 +0.22(+0.80%)
Feb 12, 2018 27.19 27.26 26.40 27.06 2,323,444 -0.05(-0.18%)
Feb 09, 2018 26.56 27.30 26.38 27.11 3,242,674 +0.70(+2.64%)
Feb 08, 2018 27.04 27.53 26.41 26.41 3,701,705 -0.71(-2.60%)
Feb 07, 2018 27.25 27.67 27.12 27.12 3,153,606 -0.41(-1.49%)
Feb 06, 2018 27.06 27.65 26.73 27.53 2,920,119 -0.36(-1.29%)
Feb 05, 2018 28.07 28.42 27.54 27.89 1,634,390 -0.35(-1.25%)
Feb 02, 2018 28.09 28.40 27.81 28.24 2,214,617 -0.09(-0.31%)
Feb 01, 2018 29.29 29.42 28.32 28.33 2,232,739 -0.98(-3.34%)
Jan 31, 2018 28.85 29.33 28.68 29.31 2,728,654 +0.51(+1.78%)
Jan 30, 2018 28.83 29.06 28.71 28.80 1,659,237 -0.13(-0.44%)
Jan 29, 2018 29.21 29.31 28.91 28.93 1,819,288 -0.37(-1.26%)
Jan 26, 2018 29.56 29.62 29.08 29.29 1,278,602 -0.18(-0.60%)
Jan 25, 2018 29.53 29.62 29.25 29.47 1,695,176 -0.07(-0.24%)
Jan 24, 2018 29.65 29.73 29.40 29.54 2,009,189 -0.17(-0.57%)
Jan 23, 2018 29.29 29.72 29.29 29.71 1,991,817 +0.54(+1.84%)
Jan 22, 2018 28.90 29.20 28.85 29.17 2,223,527 +0.31(+1.08%)
Jan 19, 2018 28.92 28.94 28.72 28.86 1,858,979 +0.07(+0.25%)
Jan 18, 2018 28.83 28.93 28.53 28.79 1,618,008 -0.16(-0.55%)
Jan 17, 2018 29.09 29.13 28.72 28.95 1,292,265 +0.01(+0.03%)
Jan 16, 2018 28.79 29.05 28.77 28.94 2,215,796 +0.30(+1.04%)
Jan 12, 2018 28.64 28.64 28.64 0 -0.30(-1.05%)
Jan 11, 2018 29.24 29.37 28.92 28.95 1,841,794 -0.26(-0.91%)
Jan 10, 2018 29.45 29.51 28.96 29.21 2,956,259 -0.43(-1.43%)
Jan 09, 2018 29.92 30.07 29.21 29.64 1,813,687 -0.29(-0.96%)
Jan 08, 2018 29.93 30.16 29.85 29.93 1,720,735 +0.08(+0.27%)
Jan 05, 2018 29.90 29.92 29.67 29.85 1,666,142 -0.04(-0.13%)
Jan 04, 2018 30.41 30.49 29.81 29.89 1,509,911 -0.62(-2.03%)
Jan 03, 2018 30.32 30.57 30.32 30.51 1,370,964 +0.22(+0.74%)
Jan 02, 2018 30.69 30.75 30.29 30.29 1,621,910 -0.37(-1.19%)
Dec 29, 2017 30.65 30.65 30.65 0 -0.08(-0.26%)
Dec 28, 2017 30.60 30.76 30.45 30.73 1,309,048 +0.21(+0.68%)
Dec 27, 2017 30.60 30.65 30.41 30.52 1,038,613 +0.02(+0.08%)
Dec 26, 2017 30.40 30.52 30.27 30.50 885,613 +0.14(+0.45%)
Dec 22, 2017 30.09 30.43 30.01 30.37 1,565,490 +0.38(+1.27%)
Dec 21, 2017 30.37 30.39 29.98 29.98 1,326,726 -0.28(-0.92%)
Dec 20, 2017 30.30 30.53 30.20 30.26 2,076,245 -0.09(-0.29%)
Dec 19, 2017 31.31 31.44 30.24 30.35 2,343,449 -0.98(-3.12%)
Dec 18, 2017 31.34 31.53 31.25 31.33 1,925,637 +0.01(+0.03%)
Dec 15, 2017 31.28 31.41 31.16 31.32 4,630,049 +0.21(+0.66%)
Dec 14, 2017 30.99 31.16 30.90 31.11 1,533,994 +0.06(+0.18%)
Dec 13, 2017 31.38 31.46 30.92 31.06 2,542,690 -0.27(-0.86%)
Dec 12, 2017 31.33 31.37 31.05 31.33 1,881,846 +0.11(+0.36%)
Dec 11, 2017 31.28 31.33 31.07 31.22 1,607,680 +0.16(+0.51%)
Dec 08, 2017 30.93 31.14 30.77 31.06 1,524,889 +0.16(+0.51%)
Dec 07, 2017 30.96 31.04 30.81 30.90 1,503,251 -0.03(-0.10%)
Dec 06, 2017 30.92 31.07 30.76 30.93 1,146,931 +0.06(+0.18%)
Dec 05, 2017 31.34 31.34 30.85 30.87 1,568,589 -0.39(-1.25%)
Dec 04, 2017 31.30 31.38 31.22 31.26 1,520,958 +0.06(+0.18%)
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.