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, 2020 32.18 32.73 30.42 31.59 5,069,907 -1.02(-3.13%)
Mar 30, 2020 33.14 33.37 31.10 32.61 3,499,911 -0.19(-0.58%)
Mar 27, 2020 29.93 33.68 29.76 32.80 2,366,671 +1.87(+6.04%)
Mar 26, 2020 28.31 31.05 27.99 30.93 2,623,949 +2.50(+8.79%)
Mar 25, 2020 26.54 29.98 26.25 28.43 3,360,746 +1.71(+6.41%)
Mar 24, 2020 26.98 27.86 25.72 26.72 3,670,425 +0.75(+2.90%)
Mar 23, 2020 27.63 27.67 25.24 25.97 3,262,643 -1.72(-6.21%)
Mar 20, 2020 29.26 29.88 27.20 27.69 4,181,609 -1.50(-5.12%)
Mar 19, 2020 30.46 32.08 29.01 29.19 3,074,833 -1.53(-4.98%)
Mar 18, 2020 31.55 33.67 29.68 30.72 3,938,042 -2.86(-8.52%)
Mar 17, 2020 32.67 34.53 31.31 33.58 3,661,156 +1.75(+5.49%)
Mar 16, 2020 35.86 35.86 31.63 31.83 3,740,436 -6.78(-17.55%)
Mar 13, 2020 37.06 38.70 35.62 38.61 3,990,411 +2.93(+8.21%)
Mar 12, 2020 36.18 38.80 34.88 35.68 5,144,959 -2.81(-7.30%)
Mar 11, 2020 39.64 39.80 38.15 38.49 4,530,446 -2.13(-5.24%)
Mar 10, 2020 40.12 40.63 38.58 40.62 3,738,597 +1.21(+3.07%)
Mar 09, 2020 40.20 40.68 39.19 39.41 4,291,431 -2.36(-5.65%)
Mar 06, 2020 41.14 41.89 40.17 41.77 2,231,687 -0.37(-0.88%)
Mar 05, 2020 42.03 42.50 41.62 42.14 1,663,798 -0.53(-1.24%)
Mar 04, 2020 41.56 42.76 41.56 42.67 2,351,763 +1.71(+4.18%)
Mar 03, 2020 40.91 41.94 40.38 40.95 3,102,594 +0.25(+0.62%)
Mar 02, 2020 39.19 40.82 39.04 40.70 2,786,275 +1.82(+4.67%)
Feb 28, 2020 39.94 39.94 38.06 38.89 4,255,984 -1.76(-4.32%)
Feb 27, 2020 42.25 42.61 40.59 40.64 3,714,802 -1.96(-4.61%)
Feb 26, 2020 42.87 43.35 42.58 42.60 3,247,435 -0.18(-0.42%)
Feb 25, 2020 43.74 43.89 42.69 42.79 3,059,429 -0.89(-2.04%)
Feb 24, 2020 43.69 44.31 43.63 43.68 1,808,515 -0.35(-0.81%)
Feb 21, 2020 43.81 44.11 43.75 44.03 2,681,518 +0.17(+0.39%)
Feb 20, 2020 43.40 43.92 43.24 43.86 2,205,978 +0.48(+1.10%)
Feb 19, 2020 43.55 43.64 43.32 43.38 1,222,458 -0.22(-0.50%)
Feb 18, 2020 43.60 43.71 43.16 43.60 2,046,520 +0.10(+0.22%)
Feb 14, 2020 43.02 43.51 42.96 43.50 2,428,438 +0.61(+1.43%)
Feb 13, 2020 42.54 43.02 42.54 42.89 2,737,158 +0.28(+0.65%)
Feb 12, 2020 42.78 42.78 42.17 42.61 2,769,526 -0.15(-0.34%)
Feb 11, 2020 42.80 43.06 42.60 42.76 1,799,892 +0.05(+0.12%)
Feb 10, 2020 42.42 42.73 42.34 42.71 1,334,290 +0.49(+1.17%)
Feb 07, 2020 42.17 42.31 42.03 42.22 890,755 +0.17(+0.41%)
Feb 06, 2020 41.95 42.26 41.84 42.04 926,418 +0.16(+0.37%)
Feb 05, 2020 41.91 42.19 41.70 41.89 1,051,457 -0.03(-0.06%)
Feb 04, 2020 41.63 42.16 41.47 41.91 1,263,741 +0.36(+0.87%)
Feb 03, 2020 41.61 41.95 41.52 41.55 1,994,333 +0.13(+0.31%)
Jan 31, 2020 41.64 41.82 41.33 41.42 1,775,379 -0.23(-0.56%)
Jan 30, 2020 41.34 41.71 41.12 41.65 1,084,783 +0.26(+0.63%)
Jan 29, 2020 41.82 41.87 41.33 41.39 1,518,098 -0.28(-0.66%)
Jan 28, 2020 41.54 41.84 41.37 41.67 1,386,074 +0.13(+0.31%)
Jan 27, 2020 41.50 41.86 41.43 41.54 1,444,580 -0.11(-0.27%)
Jan 24, 2020 41.73 41.80 41.48 41.65 1,143,372 +0.00(+0.00%)
Jan 23, 2020 41.29 41.67 41.15 41.65 1,141,662 +0.34(+0.82%)
Jan 22, 2020 41.58 41.79 41.24 41.32 2,059,710 -0.18(-0.44%)
Jan 21, 2020 41.14 41.52 41.09 41.50 1,415,517 +0.48(+1.16%)
Jan 17, 2020 40.78 41.18 40.68 41.02 2,625,882 +0.10(+0.25%)
Jan 16, 2020 40.53 40.92 40.40 40.92 1,223,206 +0.40(+0.98%)
Jan 15, 2020 40.34 40.54 40.13 40.52 1,490,763 +0.38(+0.95%)
Jan 14, 2020 40.18 40.18 39.78 40.14 2,217,067 -0.14(-0.34%)
Jan 13, 2020 39.75 40.30 39.73 40.28 1,986,014 +0.47(+1.17%)
Jan 10, 2020 39.58 39.87 39.41 39.81 2,071,604 +0.34(+0.85%)
Jan 09, 2020 39.31 39.55 39.27 39.48 1,508,235 +0.11(+0.27%)
Jan 08, 2020 39.46 39.53 39.26 39.37 2,078,722 +0.05(+0.13%)
Jan 07, 2020 39.60 39.68 39.13 39.32 1,440,660 -0.49(-1.23%)
Jan 06, 2020 39.86 39.98 39.68 39.81 1,487,955 -0.09(-0.22%)
Jan 03, 2020 39.43 39.97 39.31 39.89 1,671,612 +0.32(+0.80%)
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.