UDR Monthly Statistics
UDR monthly stock returns with historical performance by month, return charts, and downloadable statistics.
UDR, Inc. (UDR) company overview
UDR Inc is a real estate investment trust that owns, operates, acquires, renovates, develops, redevelops, disposes of, and manages multifamily apartment communities in targeted markets located in the United States. The company has two reportable segments; Same-Store Communities segment represents those communities acquired, developed, and stabilized; and Non-Mature Communities/Other segment represents those communities that do not meet the criteria to be included in Same-Store Communities, including, but not limited to, recently acquired, developed and redeveloped communities, and the non-apartment components of mixed-use properties. It generates key revenue from Same-Store Communities.
| Period | Return % |
|---|---|
| 2000-01 | -3.22 |
| 2000-02 | 3.95 |
| 2000-03 | 0.6 |
| 2000-04 | -0.6 |
| 2000-05 | 7.5 |
| 2000-06 | 2.51 |
| 2000-07 | 4.36 |
| 2000-08 | -6 |
| 2000-09 | 0.65 |
| 2000-10 | -3.49 |
| 2000-11 | -10.1 |
| 2000-12 | 14.51 |
| 2001-01 | 1.94 |
| 2001-02 | 9.44 |
| 2001-03 | 5.31 |
| 2001-04 | 0.55 |
| 2001-05 | 3.05 |
| 2001-06 | 9.04 |
| 2001-07 | -2.44 |
| 2001-08 | 3.57 |
| 2001-09 | -1.52 |
| 2001-10 | 0.07 |
| 2001-11 | 0.7 |
| 2001-12 | 0.07 |
| 2002-01 | -0.42 |
| 2002-02 | -1.67 |
| 2002-03 | 12.34 |
| 2002-04 | 5.43 |
| 2002-05 | -5.09 |
| 2002-06 | -0.63 |
| 2002-07 | 2.86 |
| 2002-08 | 2.53 |
| 2002-09 | -4.21 |
| 2002-10 | -9.3 |
| 2002-11 | 7.55 |
| 2002-12 | 5.41 |
| 2003-01 | -2.26 |
| 2003-02 | -2.63 |
| 2003-03 | 2.63 |
| 2003-04 | 4.44 |
| 2003-05 | 2.46 |
| 2003-06 | 0.7 |
| 2003-07 | 4.7 |
| 2003-08 | 1.61 |
| 2003-09 | -0.05 |
| 2003-10 | -4.7 |
| 2003-11 | 5.73 |
| 2003-12 | 4.07 |
| 2004-01 | -3.65 |
| 2004-02 | 2 |
| 2004-03 | 3.97 |
| 2004-04 | -8.51 |
| 2004-05 | 11.09 |
| 2004-06 | -0.8 |
| 2004-07 | -1.97 |
| 2004-08 | 9.49 |
| 2004-09 | -6.59 |
| 2004-10 | 6.3 |
| 2004-11 | 9.06 |
| 2004-12 | 7.87 |
| 2005-01 | -10.4 |
| 2005-02 | -0.54 |
| 2005-03 | -5.57 |
| 2005-04 | 6.13 |
| 2005-05 | 4.06 |
| 2005-06 | 4.34 |
| 2005-07 | 5.82 |
| 2005-08 | -6.95 |
| 2005-09 | 0.08 |
| 2005-10 | -6.62 |
| 2005-11 | 1.17 |
| 2005-12 | 4.69 |
| 2006-01 | 8.4 |
| 2006-02 | 5.27 |
| 2006-03 | 6.69 |
| 2006-04 | -4.73 |
| 2006-05 | -0.66 |
| 2006-06 | 3.7 |
| 2006-07 | -0.57 |
| 2006-08 | 9.55 |
| 2006-09 | -1.02 |
| 2006-10 | 7.19 |
| 2006-11 | 3.74 |
| 2006-12 | -5.33 |
| 2007-01 | 3.15 |
| 2007-02 | -0.43 |
| 2007-03 | -6.22 |
| 2007-04 | -1.89 |
| 2007-05 | 1.07 |
| 2007-06 | -13.37 |
| 2007-07 | -12.21 |
| 2007-08 | 8.75 |
| 2007-09 | -3.15 |
| 2007-10 | -2.38 |
| 2007-11 | -7.2 |
| 2007-12 | -9.9 |
| 2008-01 | 15.01 |
| 2008-02 | -2.1 |
| 2008-03 | 9.71 |
| 2008-04 | 3.1 |
| 2008-05 | -2.14 |
| 2008-06 | -9.54 |
| 2008-07 | 14.12 |
| 2008-08 | -2.98 |
| 2008-09 | 5.53 |
| 2008-10 | -24.44 |
| 2008-11 | -23.43 |
| 2008-12 | -8.86 |
| 2009-01 | -14.94 |
| 2009-02 | -32.57 |
| 2009-03 | 8.85 |
| 2009-04 | 16.96 |
| 2009-05 | 9.24 |
| 2009-06 | -6.09 |
| 2009-07 | 1.16 |
| 2009-08 | 22.39 |
| 2009-09 | 23.06 |
| 2009-10 | -8.64 |
| 2009-11 | 4.1 |
| 2009-12 | 9.82 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 33.78 | 34.29 | 33.61 | 34.12 | — |
| 2026-10-08 | 33.39 | 33.69 | 33.17 | 33.57 | — |
| 2026-10-07 | 33.98 | 33.9 | 33.32 | 33.32 | — |
| 2026-10-06 | 33.9 | 34.3 | 33.79 | 33.91 | — |
| 2026-10-05 | 33.21 | 33.85 | 33.1 | 33.84 | — |
| 2026-10-02 | 33.86 | 33.94 | 33.22 | 33.27 | — |
| 2026-10-01 | 33.52 | 33.72 | 33.22 | 33.68 | — |
| 2026-09-30 | 34.14 | 34.27 | 33.53 | 33.55 | — |
| 2026-09-29 | 33.84 | 34.15 | 33.6 | 33.95 | — |
| 2026-09-28 | 33.95 | 34 | 33.54 | 33.83 | — |
| 2026-09-25 | 33.58 | 33.94 | 33.35 | 33.84 | — |
| 2026-09-24 | 33.87 | 33.99 | 33.4 | 33.55 | — |
| 2026-09-23 | 33.95 | 34.08 | 33.63 | 33.79 | — |
| 2026-09-21 | 33.97 | 34.01 | 33.68 | 33.89 | — |
| 2026-09-18 | 34.15 | 34.22 | 33.87 | 33.9 | — |
| 2026-09-17 | 34.58 | 34.7 | 34.18 | 34.21 | — |
| 2026-09-16 | 34.91 | 35.14 | 34.32 | 34.4 | — |
| 2026-09-15 | 35.15 | 35.25 | 34.85 | 34.91 | — |
| 2026-09-14 | 35.2 | 35.41 | 34.87 | 35.37 | — |
| 2026-09-11 | 35.31 | 35.44 | 34.99 | 35.12 | — |
| 2026-09-10 | 35.56 | 35.65 | 34.83 | 35.14 | — |
| 2026-09-09 | 36.2 | 36.26 | 35.33 | 35.4 | — |
| 2026-09-08 | 36.25 | 36.49 | 36.01 | 36.11 | — |
| 2026-09-04 | 36.13 | 36.67 | 36.15 | 36.38 | — |
| 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 | 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 | — |
| 2026-07-20 | 39.76 | 39.96 | 39.53 | 39.74 | — |
| 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 | 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 | — |
| 2026-06-02 | 36.65 | 36.86 | 36.41 | 36.84 | — |
| 2026-06-01 | 37 | 37.41 | 36.6 | 36.6 | — |
| 2026-05-29 | 37.69 | 37.78 | 36.82 | 36.9 | — |
| 2026-05-28 | 37.92 | 38.08 | 37.5 | 37.88 | — |
| 2026-05-27 | 38.17 | 38.44 | 38 | 38.03 | — |
| 2026-05-22 | 37.65 | 38.24 | 37.39 | 38.01 | — |
| 2026-05-21 | 37.76 | 37.76 | 37.05 | 37.51 | — |
| 2026-05-20 | 37.29 | 37.93 | 37.18 | 37.83 | — |
| 2026-05-19 | 37.37 | 37.68 | 37.2 | 37.4 | — |
| 2026-05-18 | 37 | 37.6 | 37.03 | 37.46 | — |
| 2026-05-15 | 37.36 | 37.51 | 36.81 | 36.92 | — |
| 2026-05-14 | 37.66 | 37.79 | 37.09 | 37.34 | — |
| 2026-05-13 | 37.16 | 37.76 | 36.95 | 37.56 | — |
| 2026-05-12 | 37.28 | 37.45 | 36.95 | 37.37 | — |
| 2026-05-11 | 37 | 37.28 | 36.83 | 37.15 | — |
| 2026-05-08 | 36.99 | 37.21 | 36.81 | 36.91 | — |
| 2026-05-07 | 36.85 | 37.31 | 36.85 | 36.93 | — |
| 2026-05-06 | 37.06 | 37.54 | 37.03 | 37.04 | — |
| 2026-05-05 | 36.63 | 37.39 | 36.47 | 36.94 | — |
| 2026-05-04 | 36.18 | 36.83 | 36.22 | 36.36 | — |
| 2026-05-01 | 36.51 | 36.82 | 35.91 | 36.39 | — |
| 2026-04-30 | 36.84 | 36.86 | 35.76 | 36.34 | — |
| 2026-04-29 | 36.04 | 36.49 | 35.92 | 36.16 | — |
| 2026-04-28 | 34.77 | 36.27 | 34.9 | 36.21 | — |
| 2026-04-27 | 34.73 | 34.92 | 34.47 | 34.54 | — |
| 2026-04-24 | 34.9 | 35.02 | 34.63 | 34.77 | — |
| 2026-04-23 | 34.57 | 35.01 | 34.55 | 34.91 | — |
| 2026-04-22 | 35.07 | 35.1 | 34.26 | 34.51 | — |
| 2026-04-21 | 35.72 | 35.76 | 34.98 | 34.98 | — |
| 2026-04-20 | 35.12 | 35.81 | 34.97 | 35.79 | — |
| 2026-04-17 | 34.27 | 35.35 | 34.21 | 35.28 | — |
| 2026-04-16 | 34.8 | 35.1 | 33.97 | 34.25 | — |
| 2026-04-15 | 34.66 | 34.99 | 34.65 | 34.86 | — |
| 2026-04-14 | 34.75 | 35.22 | 34.61 | 35.12 | — |
| 2026-04-13 | 35.01 | 35.07 | 34.51 | 34.75 | — |