Skip to main content

United Dominion Realty Trust (NY: UDR )

46.19 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 26.77 27.07 26.68 26.69 2,603,613 +0.03(+0.12%)
Feb 27, 2018 27.07 27.16 26.46 26.66 2,267,264 -0.44(-1.64%)
Feb 26, 2018 27.18 27.29 26.95 27.10 1,637,302 +0.00(+0.00%)
Feb 23, 2018 26.70 27.12 26.57 27.10 1,294,925 +0.56(+2.09%)
Feb 22, 2018 26.83 26.55 1,631,832 +0.17(+0.66%)
Feb 21, 2018 27.18 27.24 26.33 26.37 2,512,293 -0.81(-2.98%)
Feb 20, 2018 27.37 27.62 27.14 27.18 2,242,217 -0.29(-1.07%)
Feb 16, 2018 27.48 27.48 27.48 0 +0.17(+0.61%)
Feb 15, 2018 26.96 27.35 26.87 27.31 2,149,292 +0.48(+1.81%)
Feb 14, 2018 26.78 26.84 26.43 26.83 1,639,502 -0.17(-0.62%)
Feb 13, 2018 26.68 27.10 26.63 26.99 2,732,731 +0.21(+0.80%)
Feb 12, 2018 26.91 26.98 26.12 26.78 2,348,212 -0.05(-0.18%)
Feb 09, 2018 26.28 27.02 26.10 26.83 3,277,240 +0.69(+2.64%)
Feb 08, 2018 26.75 27.24 26.13 26.14 3,741,164 -0.70(-2.60%)
Feb 07, 2018 26.96 27.37 26.83 26.83 3,187,223 -0.40(-1.49%)
Feb 06, 2018 26.77 27.36 26.44 27.24 2,951,247 -0.36(-1.29%)
Feb 05, 2018 27.78 28.12 27.25 27.60 1,651,812 -0.35(-1.25%)
Feb 02, 2018 27.79 28.10 27.51 27.95 2,238,225 -0.09(-0.31%)
Feb 01, 2018 28.98 29.11 28.02 28.03 2,256,540 -0.97(-3.34%)
Jan 31, 2018 28.55 29.02 28.38 29.00 2,757,741 +0.51(+1.78%)
Jan 30, 2018 28.52 28.75 28.41 28.49 1,676,924 -0.13(-0.44%)
Jan 29, 2018 28.90 29.00 28.60 28.62 1,838,681 -0.37(-1.26%)
Jan 26, 2018 29.25 29.31 28.77 28.99 1,292,232 -0.17(-0.60%)
Jan 25, 2018 29.22 29.31 28.94 29.16 1,713,246 -0.07(-0.24%)
Jan 24, 2018 29.33 29.41 29.09 29.23 2,030,607 -0.17(-0.57%)
Jan 23, 2018 28.99 29.41 28.99 29.40 2,013,049 +0.53(+1.84%)
Jan 22, 2018 28.60 28.89 28.55 28.87 2,247,230 +0.31(+1.08%)
Jan 19, 2018 28.61 28.64 28.42 28.56 1,878,796 +0.07(+0.25%)
Jan 18, 2018 28.52 28.62 28.23 28.48 1,635,256 -0.16(-0.55%)
Jan 17, 2018 28.79 28.82 28.42 28.64 1,306,040 +0.01(+0.03%)
Jan 16, 2018 28.48 28.74 28.47 28.64 2,239,416 +0.29(+1.04%)
Jan 12, 2018 28.34 28.34 28.34 0 -0.30(-1.05%)
Jan 11, 2018 28.93 29.06 28.61 28.64 1,861,427 -0.26(-0.91%)
Jan 10, 2018 29.14 29.20 28.66 28.91 2,987,772 -0.42(-1.43%)
Jan 09, 2018 29.60 29.76 28.91 29.33 1,833,020 -0.29(-0.97%)
Jan 08, 2018 29.61 29.84 29.53 29.61 1,739,078 +0.08(+0.27%)
Jan 05, 2018 29.58 29.60 29.35 29.53 1,683,904 -0.04(-0.13%)
Jan 04, 2018 30.09 30.17 29.49 29.57 1,526,007 -0.61(-2.03%)
Jan 03, 2018 30.00 30.25 30.00 30.19 1,385,578 +0.22(+0.74%)
Jan 02, 2018 30.37 30.42 29.97 29.97 1,639,199 -0.36(-1.19%)
Dec 29, 2017 30.33 30.33 30.33 0 -0.08(-0.26%)
Dec 28, 2017 30.28 30.44 30.12 30.41 1,323,002 +0.20(+0.68%)
Dec 27, 2017 30.27 30.33 30.08 30.20 1,049,685 +0.02(+0.08%)
Dec 26, 2017 30.08 30.20 29.95 30.18 895,054 +0.13(+0.45%)
Dec 22, 2017 29.77 30.11 29.70 30.05 1,582,178 +0.38(+1.27%)
Dec 21, 2017 30.05 30.07 29.67 29.67 1,340,869 -0.28(-0.92%)
Dec 20, 2017 29.98 30.21 29.88 29.94 2,098,378 -0.09(-0.29%)
Dec 19, 2017 30.98 31.11 29.92 30.03 2,368,430 -0.97(-3.12%)
Dec 18, 2017 31.01 31.19 30.92 31.00 1,946,164 +0.01(+0.03%)
Dec 15, 2017 30.95 31.08 30.83 30.99 4,679,405 +0.20(+0.66%)
Dec 14, 2017 30.66 30.83 30.57 30.79 1,550,347 +0.06(+0.18%)
Dec 13, 2017 31.05 31.13 30.60 30.73 2,569,795 -0.27(-0.86%)
Dec 12, 2017 31.00 31.04 30.72 31.00 1,901,907 +0.11(+0.36%)
Dec 11, 2017 30.95 31.00 30.75 30.89 1,624,818 +0.16(+0.51%)
Dec 08, 2017 30.60 30.81 30.45 30.73 1,541,144 +0.16(+0.51%)
Dec 07, 2017 30.64 30.71 30.48 30.57 1,519,276 -0.03(-0.10%)
Dec 06, 2017 30.60 30.74 30.44 30.60 1,159,157 +0.06(+0.18%)
Dec 05, 2017 31.01 31.01 30.53 30.55 1,585,310 -0.39(-1.25%)
Dec 04, 2017 30.97 31.05 30.89 30.93 1,537,171 +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.