Skip to main content

United Dominion Realty Trust (NY: UDR )

45.89 -0.30 (-0.65%)
Streaming Delayed Price Updated: 9:55 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 40.36 40.82 40.03 40.15 2,942,035 -0.21(-0.51%)
Feb 27, 2023 41.47 41.47 39.97 40.36 2,071,551 -0.53(-1.31%)
Feb 24, 2023 41.02 41.16 40.53 40.89 2,027,650 -0.53(-1.29%)
Feb 23, 2023 41.52 41.79 41.05 41.43 1,621,296 +0.11(+0.27%)
Feb 22, 2023 41.13 41.65 41.04 41.32 2,447,288 +0.22(+0.52%)
Feb 21, 2023 41.66 41.81 40.86 41.10 1,786,266 -0.84(-2.01%)
Feb 17, 2023 42.16 42.38 41.40 41.94 2,405,966 -0.21(-0.49%)
Feb 16, 2023 41.51 42.61 41.42 42.15 2,877,336 -0.05(-0.11%)
Feb 15, 2023 41.55 42.21 41.45 42.20 2,399,065 +0.35(+0.83%)
Feb 14, 2023 41.53 42.23 41.33 41.85 5,111,986 +0.18(+0.43%)
Feb 13, 2023 41.34 41.86 41.23 41.67 2,809,871 +0.35(+0.84%)
Feb 10, 2023 41.02 41.39 40.74 41.33 3,642,950 +0.16(+0.39%)
Feb 09, 2023 42.00 42.39 41.07 41.17 4,176,095 -0.79(-1.88%)
Feb 08, 2023 40.98 42.06 40.83 41.95 3,521,714 +0.83(+2.03%)
Feb 07, 2023 39.90 41.59 39.66 41.12 3,701,914 +1.11(+2.76%)
Feb 06, 2023 40.21 40.29 39.82 40.01 2,473,575 -0.65(-1.59%)
Feb 03, 2023 40.84 40.98 40.12 40.66 2,017,727 -0.97(-2.32%)
Feb 02, 2023 40.61 42.07 40.61 41.63 2,847,717 +1.48(+3.69%)
Feb 01, 2023 39.71 40.35 39.24 40.14 2,425,090 +0.22(+0.56%)
Jan 31, 2023 38.78 39.96 38.72 39.92 6,581,623 +1.15(+2.97%)
Jan 30, 2023 39.06 39.45 38.76 38.77 2,147,367 -0.57(-1.45%)
Jan 27, 2023 38.43 39.67 38.36 39.34 3,000,207 +0.88(+2.29%)
Jan 26, 2023 38.25 38.86 38.21 38.46 1,920,834 +0.40(+1.06%)
Jan 25, 2023 37.91 38.19 37.75 38.05 1,609,309 -0.03(-0.07%)
Jan 24, 2023 37.52 38.24 36.93 38.08 1,602,750 +0.66(+1.75%)
Jan 23, 2023 37.55 37.75 37.23 37.43 1,607,758 -0.05(-0.13%)
Jan 20, 2023 37.15 37.47 36.70 37.47 2,748,696 +0.35(+0.93%)
Jan 19, 2023 37.38 37.96 37.10 37.13 2,376,162 -0.37(-0.97%)
Jan 18, 2023 38.05 38.09 37.39 37.49 2,712,560 -0.44(-1.16%)
Jan 17, 2023 37.81 38.30 37.61 37.93 3,042,470 +0.30(+0.80%)
Jan 13, 2023 37.48 38.02 37.34 37.63 1,356,741 -0.29(-0.77%)
Jan 12, 2023 37.98 38.15 37.51 37.92 1,506,331 +0.18(+0.47%)
Jan 11, 2023 36.53 37.78 36.42 37.75 1,845,704 +1.57(+4.35%)
Jan 10, 2023 35.90 36.31 35.90 36.17 1,263,961 +0.11(+0.31%)
Jan 09, 2023 36.19 36.74 36.00 36.06 3,576,989 -0.22(-0.59%)
Jan 06, 2023 34.95 36.34 34.91 36.27 2,434,752 +1.36(+3.89%)
Jan 05, 2023 36.07 36.10 34.86 34.91 2,714,140 -1.50(-4.13%)
Jan 04, 2023 36.13 36.74 35.97 36.42 6,286,464 +0.61(+1.71%)
Jan 03, 2023 36.15 36.45 35.40 35.81 1,919,410 -0.13(-0.36%)
Dec 30, 2022 35.93 36.07 35.50 35.94 1,441,411 -0.17(-0.46%)
Dec 29, 2022 35.45 36.15 35.25 36.10 1,261,509 +0.90(+2.56%)
Dec 28, 2022 35.82 36.01 35.17 35.20 1,789,216 -0.54(-1.51%)
Dec 27, 2022 36.03 36.14 35.49 35.74 1,846,020 -0.21(-0.59%)
Dec 23, 2022 35.50 35.98 35.34 35.95 1,248,072 +0.31(+0.86%)
Dec 22, 2022 35.25 35.81 35.06 35.65 2,332,997 +0.14(+0.39%)
Dec 21, 2022 35.64 35.93 35.30 35.51 2,082,048 +0.24(+0.68%)
Dec 20, 2022 35.41 35.51 35.04 35.27 2,110,999 -0.41(-1.14%)
Dec 19, 2022 36.17 36.18 35.27 35.68 2,051,635 -0.62(-1.71%)
Dec 16, 2022 37.00 37.04 35.88 36.30 7,169,772 -1.16(-3.10%)
Dec 15, 2022 37.15 37.62 36.97 37.46 3,653,627 -0.19(-0.52%)
Dec 14, 2022 37.94 38.56 37.46 37.65 3,711,375 -0.29(-0.76%)
Dec 13, 2022 38.49 38.64 37.35 37.94 3,230,165 +0.55(+1.46%)
Dec 12, 2022 37.02 37.45 36.45 37.39 3,059,526 +0.38(+1.03%)
Dec 09, 2022 37.21 37.48 36.98 37.01 1,543,841 -0.24(-0.65%)
Dec 08, 2022 36.68 37.59 36.65 37.25 2,117,377 +0.69(+1.88%)
Dec 07, 2022 36.49 37.15 36.45 36.57 2,233,604 -0.13(-0.35%)
Dec 06, 2022 37.53 37.53 36.51 36.70 1,334,049 -0.65(-1.74%)
Dec 05, 2022 37.80 37.93 37.29 37.35 1,584,031 -0.70(-1.83%)
Dec 02, 2022 37.83 38.19 37.50 38.04 2,213,165 +0.11(+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.