Download UDR daily OHLC history, export CSV, and review long-term price data.
UDR, Inc. (UDR) — OHLC preview (1980-03-17 to 2026-09-02)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-02 | 37.01 | 37.15 | 36.37 | 36.59 | — |
| 2026-09-01 | 36.9 | 37.18 | 36.64 | 36.87 | — |
| 2026-08-31 | 36.97 | 37.06 | 36.72 | 36.95 | — |
| 2026-08-27 | 37.73 | 37.86 | 37.08 | 37.08 | — |
| 2026-08-26 | 38.26 | 38.27 | 37.92 | 37.93 | — |
| 2026-08-25 | 38.37 | 38.45 | 38.04 | 38.17 | — |
| 2026-08-24 | 37.96 | 38.59 | 37.88 | 38.39 | — |
| 2026-08-21 | 37.79 | 37.93 | 37.54 |
| 2026-09-02 | 37.0 | 37.2 | 36.4 | 36.6 | -1.1% |
| 2026-09-01 | 36.9 | 37.2 | 36.6 | 36.9 | -0.1% |
| 2026-08-31 | 37.0 | 37.1 | 36.7 | 37.0 | -0.1% |
| 2026-08-27 | 37.7 | 37.9 | 37.1 | 37.1 | -1.7% |
| 2026-08-26 | 38.3 | 38.3 | 37.9 | 37.9 | -0.9% |
| 2026-08-25 | 38.4 | 38.5 | 38.0 | 38.2 | -0.5% |
| 2026-08-24 | 38.0 | 38.6 | 37.9 | 38.4 | +1.1% |
| 2026-08-21 | 37.8 | 37.9 | 37.5 | 37.8 | -0.1% |
| 2026-08-20 | 37.6 | 38.0 | 37.4 | 37.7 | +0.3% |
| 2026-08-19 | 37.4 | 37.8 | 37.2 | 37.5 | +0.4% |
| 2026-08-18 | 37.6 | 37.6 | 37.1 | 37.1 | -1.4% |
| 2026-08-17 | 37.7 | 37.7 | 37.1 | 37.2 | -1.3% |
| 2026-08-13 | 37.4 | 38.1 | 37.4 | 37.9 | +1.4% |
| 2026-08-12 | 37.3 | 37.5 | 37.0 | 37.2 | -0.1% |
| 2026-08-11 | 37.5 | 37.7 | 37.3 | 37.3 | -0.6% |
| 2026-08-10 | 38.3 | 38.3 | 37.5 | 37.7 | -1.7% |
| 2026-08-07 | 38.1 | 38.6 | 37.9 | 38.4 | +0.9% |
| 2026-08-06 | 38.8 | 38.8 | 38.0 | 38.1 | -1.8% |
| 2026-08-05 | 38.7 | 38.9 | 38.3 | 38.5 | -0.4% |
| 2026-08-04 | 38.1 | 38.6 | 38.1 | 38.6 | +1.1% |
| 2026-08-03 | 38.3 | 38.8 | 38.1 | 38.7 | +1.0% |
| 2026-07-31 | 38.1 | 38.2 | 37.6 | 38.2 | +0.3% |
| 2026-07-30 | 39.4 | 39.5 | 38.1 | 38.3 | -2.8% |
| 2026-07-29 | 39.2 | 39.8 | 38.9 | 39.7 | +1.2% |
| 2026-07-28 | 38.5 | 39.7 | 38.5 | 39.0 | +1.4% |
| 2026-07-27 | 39.4 | 39.6 | 39.2 | 39.3 | -0.4% |
| 2026-07-24 | 39.3 | 39.8 | 39.3 | 39.6 | +0.8% |
| 2026-07-23 | 39.5 | 39.9 | 39.3 | 39.5 | -0.0% |
| 2026-07-22 | 39.6 | 39.7 | 39.3 | 39.5 | -0.2% |
| 2026-07-21 | 40.0 | 40.1 | 39.4 | 39.6 | -1.0% |
| 37.77 |
| — |
| 2026-08-20 | 37.56 | 37.97 | 37.42 | 37.69 | — |
| 2026-08-19 | 37.37 | 37.8 | 37.15 | 37.51 | — |
| 2026-08-18 | 37.62 | 37.63 | 37.09 | 37.09 | — |
| 2026-08-17 | 37.73 | 37.71 | 37.09 | 37.24 | — |
| 2026-08-13 | 37.42 | 38.06 | 37.38 | 37.94 | — |
| 2026-08-12 | 37.28 | 37.53 | 37.04 | 37.23 | — |
| 2026-08-11 | 37.52 | 37.67 | 37.26 | 37.3 | — |
| 2026-08-10 | 38.3 | 38.26 | 37.51 | 37.66 | — |
| 2026-08-07 | 38.08 | 38.6 | 37.85 | 38.41 | — |
| 2026-08-06 | 38.83 | 38.84 | 37.96 | 38.14 | — |
| 2026-08-05 | 38.66 | 38.85 | 38.33 | 38.52 | — |
| 2026-08-04 | 38.12 | 38.62 | 38.08 | 38.55 | — |
| 2026-08-03 | 38.29 | 38.77 | 38.1 | 38.69 | — |
| 2026-07-31 | 38.06 | 38.19 | 37.64 | 38.16 | — |
| 2026-07-30 | 39.39 | 39.47 | 38.05 | 38.3 | — |
| 2026-07-29 | 39.23 | 39.75 | 38.85 | 39.72 | — |
| 2026-07-28 | 38.48 | 39.73 | 38.5 | 39 | — |
| 2026-07-27 | 39.41 | 39.63 | 39.17 | 39.27 | — |
| 2026-07-24 | 39.26 | 39.77 | 39.29 | 39.59 | — |
| 2026-07-23 | 39.49 | 39.91 | 39.31 | 39.48 | — |
| 2026-07-22 | 39.63 | 39.67 | 39.27 | 39.54 | — |
| 2026-07-21 | 39.98 | 40.05 | 39.4 | 39.57 | — |