UDR | UDR REIT | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

UDR REIT (UDR)

NYSE

$33.46+$0.19 (+0.57%)

Price as of Oct 02, 2026 7:44 PM EDT

$10.8B
Market Cap
-4.08%
1-Year Change
REIT - Residential
Industry

1 Month
-8.70%

Low Price$33.27

High Price$36.23
3 Months
-18.09%

Low Price$33.27

High Price$40.77
1 Year
-4.08%

Low Price$33.27

High Price$40.77

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	33.86	33.94	33.22	33.27	-1.22%	3,140,365
10/01/2026	33.52	33.72	33.22	33.68	+0.39%	3,959,478
09/30/2026	34.14	34.27	33.53	33.55	-1.18%	4,084,000
09/29/2026	33.84	34.15	33.60	33.95	+0.35%	3,096,435
09/28/2026	33.95	34.00	33.54	33.83	-0.03%	3,989,188
09/25/2026	33.58	33.94	33.35	33.84	+0.86%	3,649,383
09/24/2026	33.87	34.02	33.40	33.55	-0.71%	3,986,140
09/23/2026	33.95	34.10	33.63	33.79	-0.91%	5,232,343
09/22/2026	34.06	34.42	33.82	34.10	+0.62%	4,255,580
09/21/2026	33.97	34.01	33.68	33.89	-0.03%	3,541,317
09/18/2026	34.15	34.23	33.87	33.90	-0.91%	6,980,255
09/17/2026	34.58	34.70	34.18	34.21	-0.55%	4,148,489
09/16/2026	34.91	35.14	34.32	34.40	-1.46%	4,168,693
09/15/2026	35.15	35.25	34.85	34.91	-0.89%	6,360,572
09/15/2026	$0.15 Dividend
09/14/2026	35.06	35.29	34.73	35.23	+0.71%	3,389,068
09/11/2026	35.17	35.30	34.85	34.98	-0.06%	3,467,257
09/10/2026	35.41	35.50	34.68	35.00	-0.73%	4,873,820
09/09/2026	36.05	36.11	35.18	35.25	-1.97%	7,836,531
09/08/2026	36.10	36.36	35.86	35.96	-0.74%	4,310,054
09/04/2026	35.98	36.52	35.98	36.23	+0.03%	2,311,328
09/03/2026	36.67	36.80	36.18	36.22	-0.60%	2,743,845
09/02/2026	36.86	36.99	36.22	36.44	-0.76%	2,329,269
09/01/2026	36.75	37.03	36.49	36.72	-0.22%	2,279,141
08/31/2026	36.82	36.91	36.57	36.80	-0.46%	2,415,918
08/28/2026	37.10	37.15	36.87	36.97	+0.11%	1,935,767
08/27/2026	37.58	37.70	36.93	36.93	-2.24%	3,012,329
08/26/2026	38.10	38.11	37.76	37.77	-0.63%	3,824,222
08/25/2026	38.21	38.29	37.88	38.01	-0.57%	2,394,477
08/24/2026	37.80	38.43	37.72	38.23	+1.64%	2,727,570
08/21/2026	37.64	37.77	37.39	37.62	+0.21%	3,155,492
08/20/2026	37.41	37.81	37.24	37.54	+0.48%	2,052,286
08/19/2026	37.22	37.65	37.00	37.36	+1.13%	3,358,505
08/18/2026	37.47	37.48	36.94	36.94	-0.40%	3,875,596
08/17/2026	37.58	37.58	36.94	37.09	-1.47%	2,260,533
08/17/2026	$0.15 Dividend
08/14/2026	37.64	37.87	37.51	37.64	0.00%	1,692,979
08/13/2026	37.12	37.77	37.08	37.64	+1.91%	2,827,743
08/12/2026	36.99	37.23	36.75	36.94	-0.19%	2,091,980
08/11/2026	37.22	37.37	36.96	37.01	-0.96%	1,819,555
08/10/2026	38.00	38.00	37.20	37.36	-1.95%	2,056,972
08/07/2026	37.78	38.30	37.54	38.11	+0.71%	2,607,309
08/06/2026	38.52	38.56	37.66	37.84	-0.99%	3,033,286
08/05/2026	38.35	38.54	38.03	38.22	-0.08%	3,409,066
08/04/2026	37.82	38.31	37.78	38.25	-0.36%	3,858,109
08/03/2026	37.99	38.46	37.80	38.38	+1.39%	4,591,666
07/31/2026	37.76	37.89	37.34	37.86	-0.37%	7,410,583
07/30/2026	39.08	39.17	37.75	38.00	-3.58%	4,020,804
07/29/2026	38.92	39.44	38.54	39.41	+1.85%	4,246,299
07/28/2026	38.18	39.42	38.18	38.69	-0.69%	6,989,775
07/27/2026	39.10	39.32	38.86	38.96	-0.81%	5,391,433
07/27/2026	$0.64 Earnings
07/24/2026	38.95	39.46	38.95	39.28	+0.28%	2,230,979
07/23/2026	39.18	39.59	38.99	39.17	-0.15%	2,101,131
07/22/2026	39.32	39.38	38.96	39.23	-0.08%	1,986,306
07/21/2026	39.66	39.81	39.08	39.26	-0.43%	2,176,053
07/20/2026	39.45	39.64	39.22	39.43	-0.05%	2,680,162
07/17/2026	40.34	40.50	39.13	39.45	-1.65%	3,249,043
07/17/2026	$0.15 Dividend
07/16/2026	39.05	40.23	39.05	40.11	+2.81%	3,005,631
07/15/2026	39.80	39.81	38.96	39.01	-1.28%	2,398,827
07/14/2026	40.04	40.04	39.39	39.51	-0.52%	2,908,395
07/13/2026	39.43	40.00	39.35	39.72	+1.13%	2,565,118
07/10/2026	39.43	39.63	39.12	39.28	+0.10%	2,181,077
07/09/2026	39.50	39.62	39.06	39.24	-0.35%	2,472,904
07/08/2026	40.50	40.62	39.36	39.37	-3.42%	3,107,938
07/07/2026	40.84	41.52	40.73	40.77	+0.68%	2,392,910
07/06/2026	40.47	40.56	40.20	40.49	-0.32%	2,286,645
07/02/2026	40.34	40.64	39.95	40.62	+1.16%	2,162,932
07/01/2026	39.60	40.62	39.60	40.15	+1.75%	3,251,249
06/30/2026	39.22	39.82	39.12	39.46	-0.52%	3,982,640
06/29/2026	39.36	39.70	39.31	39.67	+0.38%	3,442,473
06/26/2026	38.88	39.57	38.88	39.52	+2.25%	5,357,916
06/25/2026	38.08	38.82	38.08	38.65	+1.85%	3,715,994
06/24/2026	38.22	38.28	37.75	37.95	+0.29%	5,072,050
06/23/2026	37.52	38.01	37.43	37.84	+1.43%	4,849,211
06/22/2026	37.11	37.31	36.71	37.31	+0.48%	3,748,756
06/18/2026	37.75	37.75	36.96	37.13	-0.24%	7,493,816
06/17/2026	38.09	38.29	37.01	37.22	-2.49%	4,861,990
06/16/2026	38.07	38.69	37.91	38.17	-0.75%	4,242,914
06/15/2026	38.86	38.96	38.41	38.45	-1.27%	4,220,199
06/12/2026	38.75	39.08	38.74	38.95	+0.74%	3,194,853
06/11/2026	38.85	39.15	38.43	38.66	-0.53%	4,027,211
06/10/2026	38.99	39.26	38.81	38.87	-0.13%	4,134,222
06/09/2026	38.34	38.92	37.68	38.92	+1.97%	4,905,566
06/08/2026	38.82	38.90	38.14	38.17	-1.51%	3,738,227
06/05/2026	38.28	39.03	38.26	38.75	+0.77%	3,767,365
06/04/2026	37.48	38.46	37.16	38.45	+3.43%	5,078,921
06/03/2026	36.47	37.26	36.22	37.18	+2.09%	4,711,920
06/02/2026	36.23	36.44	35.99	36.42	+0.66%	6,817,699
06/01/2026	36.58	36.98	36.18	36.18	-0.81%	7,464,008
05/29/2026	37.26	37.35	36.40	36.48	-2.59%	31,319,376
05/28/2026	37.49	37.64	37.07	37.45	-0.39%	3,891,448
05/27/2026	37.73	38.00	37.56	37.59	0.00%	3,176,064
05/26/2026	37.57	37.97	37.51	37.59	+0.05%	3,139,845
05/22/2026	37.22	37.80	36.96	37.57	+1.33%	4,736,042
05/21/2026	37.33	37.33	36.63	37.08	-0.85%	4,086,772
05/20/2026	36.86	37.50	36.75	37.40	+1.15%	3,552,305
05/19/2026	36.94	37.25	36.77	36.97	-0.16%	3,217,250
05/18/2026	36.58	37.16	36.58	37.03	+1.46%	2,792,838