UDR - UDR, Inc.
41.7
0.090 0.216%
Share volume: 1,930,402
Last Updated: Tue 04 Feb 2025 10:00:00 PM CET
Lessors of Residential Buildings and Dwellings :
0.00%
PREVIOUS CLOSE
CHG
CHG%
$41.61
-0.03
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $41.60 | $41.60 | $41.74 | $41.74 | $41.12 | $41.12 | $41.70 | $41.70 | 1,930,402 | $1,930,402.00 |
| 02/03/2025 | $41.33 | $41.33 | $42.00 | $42.00 | $41.01 | $41.01 | $41.73 | $41.73 | 1,492,182 | $1,492,182.00 |
| 01/31/2025 | $41.43 | $41.43 | $42.08 | $42.08 | $41.42 | $41.42 | $41.74 | $41.74 | 2,865,214 | $2,865,214.00 |
| 01/30/2025 | $41.33 | $41.33 | $41.91 | $41.91 | $41.18 | $41.18 | $41.43 | $41.43 | 1,762,231 | $1,762,231.00 |
| 01/29/2025 | $41.29 | $41.29 | $41.40 | $41.40 | $40.54 | $40.54 | $40.79 | $40.79 | 1,691,624 | $1,691,624.00 |
| 01/28/2025 | $41.57 | $41.57 | $42.28 | $42.28 | $41.29 | $41.29 | $41.29 | $41.29 | 1,941,290 | $1,941,290.00 |
| 01/27/2025 | $40.79 | $40.79 | $41.92 | $41.92 | $40.29 | $40.29 | $41.68 | $41.68 | 2,296,538 | $2,296,538.00 |
| 01/24/2025 | $40.01 | $40.01 | $40.77 | $40.77 | $40.01 | $40.01 | $40.64 | $40.64 | 1,714,296 | $1,714,296.00 |
| 01/23/2025 | $40.56 | $40.56 | $40.72 | $40.72 | $39.98 | $39.98 | $40.32 | $40.32 | 1,773,825 | $1,773,825.00 |
| 01/22/2025 | $41.03 | $41.03 | $41.04 | $41.04 | $40.45 | $40.45 | $40.50 | $40.50 | 2,427,247 | $2,427,247.00 |