Download UDR daily OHLC history, export CSV, and review long-term price data.
UDR, Inc. (UDR) — OHLC preview (1980-03-17 to 2026-07-17)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | 40.66 | 40.8 | 39.44 | 39.76 | — |
| 2026-07-16 | 39.5 | 40.69 | 39.57 | 40.57 | — |
| 2026-07-15 | 40.26 | 40.27 | 39.41 | 39.46 | — |
| 2026-07-14 | 40.5 | 40.42 | 39.85 | 39.97 | — |
| 2026-07-13 | 39.89 | 40.46 | 39.81 | 40.18 | — |
| 2026-07-10 | 39.89 | 40.08 | 39.57 | 39.73 | — |
| 2026-07-09 |
| 2026-07-17 | 40.7 | 40.8 | 39.4 | 39.8 | -2.2% |
| 2026-07-16 | 39.5 | 40.7 | 39.6 | 40.6 | +2.7% |
| 2026-07-15 | 40.3 | 40.3 | 39.4 | 39.5 | -2.0% |
| 2026-07-14 | 40.5 | 40.4 | 39.9 | 40.0 | -1.3% |
| 2026-07-13 | 39.9 | 40.5 | 39.8 | 40.2 | +0.7% |
| 2026-07-10 | 39.9 | 40.1 | 39.6 | 39.7 | -0.4% |
| 2026-07-09 | 40.0 | 40.1 | 39.5 | 39.7 | -0.7% |
| 2026-07-08 | 41.0 | 41.1 | 39.8 | 39.8 | -2.8% |
| 2026-07-07 | 41.3 | 42.0 | 41.2 | 41.2 | -0.2% |
| 2026-07-06 | 40.9 | 41.0 | 40.7 | 41.0 | +0.0% |
| 2026-07-02 | 40.8 | 41.1 | 40.4 | 41.1 | +0.7% |
| 2026-07-01 | 40.1 | 41.1 | 40.1 | 40.6 | +1.4% |
| 2026-06-30 | 39.7 | 40.3 | 39.6 | 39.9 | +0.6% |
| 2026-06-29 | 39.8 | 40.2 | 39.8 | 40.1 | +0.8% |
| 2026-06-26 | 39.3 | 40.0 | 39.3 | 40.0 | +1.7% |
| 2026-06-25 | 38.5 | 39.3 | 38.6 | 39.1 | +1.5% |
| 2026-06-24 | 38.7 | 38.7 | 38.2 | 38.4 | -0.7% |
| 2026-06-23 | 38.0 | 38.5 | 37.9 | 38.3 | +0.9% |
| 2026-06-22 | 37.5 | 37.7 | 37.1 | 37.7 | +0.5% |
| 2026-06-18 | 38.2 | 38.2 | 37.4 | 37.6 | -1.6% |
| 2026-06-17 | 38.5 | 38.7 | 37.4 | 37.7 | -2.3% |
| 2026-06-16 | 38.5 | 39.1 | 38.4 | 38.6 | +0.3% |
| 2026-06-15 | 39.3 | 39.4 | 38.9 | 38.9 | -1.0% |
| 2026-06-12 | 39.2 | 39.5 | 39.2 | 39.4 | +0.5% |
| 2026-06-11 | 39.3 | 39.6 | 38.9 | 39.1 | -0.5% |
| 2026-06-10 | 39.4 | 39.7 | 39.3 | 39.3 | -0.3% |
| 2026-06-09 | 38.8 | 39.4 | 38.1 | 39.4 | +1.5% |
| 2026-06-05 | 38.7 | 39.5 | 38.7 | 39.2 | +1.2% |
| 2026-06-04 | 37.9 | 38.9 | 37.6 | 38.9 | +2.6% |
| 2026-06-03 | 36.9 | 37.7 | 36.6 | 37.6 | +2.0% |
| 39.96 |
| 40.08 |
| 39.51 |
| 39.69 |
| — |
| 2026-07-08 | 40.97 | 41.09 | 39.82 | 39.83 | — |
| 2026-07-07 | 41.31 | 42 | 41.21 | 41.24 | — |
| 2026-07-06 | 40.94 | 41.03 | 40.67 | 40.96 | — |
| 2026-07-02 | 40.81 | 41.12 | 40.41 | 41.09 | — |
| 2026-07-01 | 40.06 | 41.08 | 40.13 | 40.62 | — |
| 2026-06-30 | 39.67 | 40.28 | 39.57 | 39.92 | — |
| 2026-06-29 | 39.82 | 40.15 | 39.77 | 40.13 | — |
| 2026-06-26 | 39.33 | 40.03 | 39.33 | 39.98 | — |
| 2026-06-25 | 38.52 | 39.27 | 38.58 | 39.1 | — |
| 2026-06-24 | 38.66 | 38.72 | 38.19 | 38.39 | — |
| 2026-06-23 | 37.95 | 38.45 | 37.86 | 38.28 | — |
| 2026-06-22 | 37.54 | 37.74 | 37.14 | 37.74 | — |
| 2026-06-18 | 38.19 | 38.19 | 37.39 | 37.56 | — |
| 2026-06-17 | 38.53 | 38.73 | 37.44 | 37.65 | — |
| 2026-06-16 | 38.51 | 39.14 | 38.35 | 38.61 | — |
| 2026-06-15 | 39.31 | 39.42 | 38.85 | 38.9 | — |
| 2026-06-12 | 39.2 | 39.53 | 39.19 | 39.4 | — |
| 2026-06-11 | 39.3 | 39.6 | 38.88 | 39.11 | — |
| 2026-06-10 | 39.44 | 39.71 | 39.26 | 39.32 | — |
| 2026-06-09 | 38.78 | 39.37 | 38.13 | 39.37 | — |
| 2026-06-05 | 38.72 | 39.48 | 38.71 | 39.2 | — |
| 2026-06-04 | 37.91 | 38.91 | 37.59 | 38.9 | — |
| 2026-06-03 | 36.89 | 37.69 | 36.64 | 37.61 | — |