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, 2021 38.97 39.95 38.63 39.46 6,157,219 -0.49(-1.22%)
Mar 30, 2021 39.91 40.20 39.81 39.95 1,595,991 -0.01(-0.02%)
Mar 29, 2021 40.05 40.28 39.54 39.96 1,725,481 -0.31(-0.78%)
Mar 26, 2021 39.98 40.32 39.85 40.27 1,548,840 +0.41(+1.04%)
Mar 25, 2021 39.17 40.07 38.54 39.86 2,206,460 +0.72(+1.84%)
Mar 24, 2021 39.18 39.72 39.05 39.14 2,808,480 -0.18(-0.46%)
Mar 23, 2021 39.11 39.47 38.93 39.32 1,540,840 +0.15(+0.39%)
Mar 22, 2021 38.92 39.36 38.66 39.17 1,830,707 +0.17(+0.44%)
Mar 19, 2021 40.40 40.46 38.96 39.00 3,401,759 -1.49(-3.69%)
Mar 18, 2021 40.46 40.79 40.17 40.49 2,050,130 -0.18(-0.44%)
Mar 17, 2021 40.35 40.72 39.97 40.67 2,055,343 +0.43(+1.07%)
Mar 16, 2021 41.07 41.29 39.99 40.24 1,929,724 -0.79(-1.93%)
Mar 15, 2021 40.86 41.42 40.35 41.03 2,436,292 +0.40(+1.00%)
Mar 12, 2021 39.68 40.68 39.53 40.62 3,166,476 +1.39(+3.55%)
Mar 11, 2021 38.99 39.60 38.85 39.23 2,516,919 +0.23(+0.60%)
Mar 10, 2021 38.75 39.21 38.02 39.00 2,589,043 +0.38(+0.98%)
Mar 09, 2021 38.88 39.48 38.58 38.62 1,620,992 -0.48(-1.22%)
Mar 08, 2021 38.59 39.45 38.22 39.09 2,235,230 +0.81(+2.12%)
Mar 05, 2021 38.38 38.64 37.51 38.29 2,568,546 +0.19(+0.50%)
Mar 04, 2021 38.52 38.88 37.56 38.10 2,714,821 -0.31(-0.82%)
Mar 03, 2021 38.02 38.93 37.86 38.41 1,917,866 +0.52(+1.38%)
Mar 02, 2021 37.71 38.18 37.46 37.89 2,179,934 +0.02(+0.05%)
Mar 01, 2021 37.64 38.37 37.57 37.87 2,176,949 +0.83(+2.23%)
Feb 26, 2021 38.12 38.26 37.03 37.04 2,859,064 -1.09(-2.86%)
Feb 25, 2021 39.05 39.28 37.92 38.13 1,799,330 -0.94(-2.42%)
Feb 24, 2021 39.08 39.31 38.78 39.08 2,240,932 -0.05(-0.12%)
Feb 23, 2021 38.48 39.31 38.33 39.12 2,269,430 +0.94(+2.45%)
Feb 22, 2021 38.05 38.47 37.84 38.19 1,649,747 +0.20(+0.52%)
Feb 19, 2021 37.88 38.16 37.61 37.99 3,108,795 +0.23(+0.62%)
Feb 18, 2021 37.95 38.30 37.66 37.75 2,010,522 -0.31(-0.80%)
Feb 17, 2021 38.25 38.28 37.69 38.06 1,581,463 -0.18(-0.47%)
Feb 16, 2021 38.43 38.56 37.84 38.24 1,487,268 -0.19(-0.49%)
Feb 12, 2021 38.95 39.11 38.34 38.43 2,110,873 -0.55(-1.41%)
Feb 11, 2021 37.79 39.04 37.38 38.98 2,533,764 +1.43(+3.81%)
Feb 10, 2021 35.52 37.69 35.28 37.55 1,937,237 +0.50(+1.36%)
Feb 09, 2021 37.03 37.12 36.64 37.04 1,445,786 +0.19(+0.51%)
Feb 08, 2021 36.20 36.94 35.86 36.85 1,787,717 +0.80(+2.22%)
Feb 05, 2021 35.97 36.09 35.58 36.05 1,111,617 +0.30(+0.83%)
Feb 04, 2021 35.30 36.21 35.02 35.76 1,726,813 +0.41(+1.17%)
Feb 03, 2021 34.64 35.50 34.45 35.34 1,555,393 +0.38(+1.08%)
Feb 02, 2021 34.97 35.23 34.72 34.97 1,435,370 +0.09(+0.26%)
Feb 01, 2021 34.74 34.94 34.06 34.88 1,704,273 +0.28(+0.81%)
Jan 29, 2021 34.77 35.21 34.18 34.60 1,280,660 -0.42(-1.21%)
Jan 28, 2021 34.42 35.55 34.26 35.02 1,998,613 +0.68(+1.99%)
Jan 27, 2021 35.05 35.44 34.13 34.34 1,545,288 -0.94(-2.68%)
Jan 26, 2021 35.18 35.50 34.89 35.28 1,615,302 +0.18(+0.51%)
Jan 25, 2021 35.07 35.40 34.73 35.10 1,718,997 -0.09(-0.26%)
Jan 22, 2021 35.17 35.43 35.05 35.19 1,335,119 -0.14(-0.41%)
Jan 21, 2021 35.23 35.59 34.90 35.33 1,241,705 -0.18(-0.51%)
Jan 20, 2021 34.53 35.63 34.29 35.51 2,306,068 +0.71(+2.04%)
Jan 19, 2021 35.67 35.67 34.61 34.80 2,114,622 -0.67(-1.88%)
Jan 15, 2021 34.79 35.56 34.70 35.47 2,191,894 +0.62(+1.78%)
Jan 14, 2021 34.61 35.07 34.32 34.85 2,306,068 +0.43(+1.25%)
Jan 13, 2021 33.79 34.44 33.60 34.42 1,435,428 +0.65(+1.92%)
Jan 12, 2021 33.29 33.93 33.07 33.77 2,805,783 +0.43(+1.30%)
Jan 11, 2021 33.63 33.76 33.08 33.34 1,651,090 -0.30(-0.88%)
Jan 08, 2021 33.50 33.69 33.26 33.63 976,916 +0.16(+0.48%)
Jan 07, 2021 33.98 34.01 33.20 33.47 2,087,419 -0.53(-1.57%)
Jan 06, 2021 33.16 34.15 32.86 34.01 3,103,819 +1.22(+3.72%)
Jan 05, 2021 32.97 33.24 32.73 32.79 2,049,878 -0.05(-0.16%)
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.