UDR | UDR REIT | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

UDR REIT (UDR)

NYSE

$36.44+$0.31 (+0.86%)

Price as of Nov 13, 2026 1:01 PM EST

$11.4B
Market Cap
8.93%
1-Year Change
REIT - Residential
Industry

1 Month
+6.65%

Low Price$33.84

High Price$37.22
3 Months
-1.77%

Low Price$33.13

High Price$38.07
1 Year
+8.93%

Low Price$33.13

High Price$40.60

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	36.75	36.77	36.13	36.13	-1.18%	2,696,751
11/11/2026	36.30	36.56	36.09	36.56	-0.27%	4,537,451
11/10/2026	36.54	36.76	36.19	36.66	-0.14%	3,925,558
11/09/2026	36.81	36.98	36.56	36.71	+0.36%	4,493,899
11/06/2026	36.22	37.02	36.10	36.58	-1.16%	4,790,763
11/05/2026	37.62	37.85	36.54	37.01	-0.56%	6,597,875
11/04/2026	36.50	37.31	36.33	37.22	+3.59%	5,124,108
11/03/2026	35.47	36.04	35.18	35.93	+0.06%	8,097,667
11/02/2026	35.65	36.22	35.50	35.91	+1.10%	5,119,825
11/02/2026	$0.65 Earnings
10/30/2026	35.71	35.83	35.29	35.52	+0.28%	5,952,303
10/29/2026	35.11	35.43	34.77	35.42	+2.05%	4,351,376
10/28/2026	35.32	35.40	34.65	34.71	-2.53%	5,868,672
10/27/2026	35.63	35.87	35.41	35.61	-0.25%	4,321,996
10/26/2026	35.75	36.18	35.69	35.70	-0.39%	4,359,068
10/23/2026	36.40	36.40	35.60	35.84	-0.94%	6,640,474
10/22/2026	35.06	36.42	35.04	36.18	+3.25%	5,784,538
10/21/2026	34.58	35.48	34.54	35.04	+1.83%	7,892,600
10/20/2026	33.93	34.52	33.90	34.41	+1.68%	3,748,830
10/19/2026	34.02	34.06	33.77	33.84	-0.81%	3,163,133
10/19/2026	$0.15 Dividend
10/16/2026	34.23	34.38	33.87	34.12	+0.15%	3,055,638
10/15/2026	34.40	34.41	33.96	34.07	+0.74%	3,892,986
10/14/2026	33.86	33.95	33.53	33.82	-0.15%	3,347,931
10/13/2026	34.29	34.29	33.56	33.87	-0.03%	2,607,842
10/12/2026	33.93	33.98	33.43	33.88	-0.29%	4,713,020
10/09/2026	33.64	34.15	33.47	33.98	+1.64%	4,290,130
10/08/2026	33.25	33.56	33.00	33.43	+0.75%	4,745,141
10/07/2026	33.84	33.84	33.18	33.18	-1.74%	3,323,648
10/06/2026	33.76	34.16	33.64	33.77	+0.21%	4,451,712
10/05/2026	33.07	33.71	32.96	33.70	+1.71%	3,628,116
10/02/2026	33.72	33.80	33.08	33.13	-1.22%	3,140,365
10/01/2026	33.38	33.58	33.08	33.54	+0.39%	3,959,478
09/30/2026	34.00	34.12	33.38	33.41	-1.18%	4,084,000
09/29/2026	33.70	34.00	33.46	33.81	+0.35%	3,096,435
09/28/2026	33.81	33.86	33.40	33.69	-0.03%	3,989,188
09/25/2026	33.44	33.80	33.21	33.70	+0.86%	3,649,383
09/24/2026	33.73	33.88	33.25	33.41	-0.71%	3,986,140
09/23/2026	33.81	33.95	33.48	33.65	-0.91%	5,232,343
09/22/2026	33.92	34.27	33.68	33.96	+0.62%	4,255,580
09/21/2026	33.83	33.87	33.54	33.75	-0.03%	3,541,317
09/18/2026	34.01	34.08	33.72	33.76	-0.91%	6,980,255
09/17/2026	34.43	34.56	34.04	34.07	-0.55%	4,148,489
09/16/2026	34.76	35.00	34.17	34.25	-1.46%	4,168,693
09/15/2026	35.00	35.10	34.70	34.76	-0.89%	6,360,572
09/15/2026	$0.15 Dividend
09/14/2026	34.91	35.15	34.58	35.08	+0.71%	3,389,068
09/11/2026	35.02	35.16	34.70	34.83	-0.06%	3,467,257
09/10/2026	35.26	35.35	34.54	34.85	-0.73%	4,873,820
09/09/2026	35.90	35.96	35.03	35.11	-1.97%	7,836,531
09/08/2026	35.95	36.21	35.71	35.81	-0.74%	4,310,054
09/04/2026	35.83	36.37	35.83	36.08	+0.03%	2,311,328
09/03/2026	36.51	36.65	36.02	36.07	-0.60%	2,743,845
09/02/2026	36.70	36.84	36.07	36.29	-0.76%	2,329,269
09/01/2026	36.59	36.87	36.34	36.56	-0.22%	2,279,141
08/31/2026	36.66	36.75	36.41	36.64	-0.46%	2,415,918
08/28/2026	36.94	36.99	36.71	36.81	+0.11%	1,935,767
08/27/2026	37.42	37.55	36.77	36.77	-2.24%	3,012,329
08/26/2026	37.94	37.95	37.60	37.61	-0.63%	3,824,222
08/25/2026	38.05	38.13	37.72	37.85	-0.57%	2,394,477
08/24/2026	37.64	38.27	37.56	38.07	+1.64%	2,727,570
08/21/2026	37.48	37.61	37.23	37.46	+0.21%	3,155,492
08/20/2026	37.25	37.65	37.08	37.38	+0.48%	2,052,286
08/19/2026	37.06	37.49	36.84	37.20	+1.13%	3,358,505
08/18/2026	37.31	37.32	36.78	36.78	-0.40%	3,875,596
08/17/2026	37.42	37.42	36.78	36.93	-1.47%	2,260,533
08/17/2026	$0.15 Dividend
08/14/2026	37.48	37.71	37.35	37.48	0.00%	1,692,979
08/13/2026	36.97	37.61	36.93	37.48	+1.91%	2,827,743
08/12/2026	36.83	37.07	36.59	36.78	-0.19%	2,091,980
08/11/2026	37.07	37.21	36.80	36.85	-0.96%	1,819,555
08/10/2026	37.84	37.84	37.05	37.20	-1.95%	2,056,972
08/07/2026	37.62	38.14	37.38	37.95	+0.71%	2,607,309
08/06/2026	38.36	38.40	37.50	37.68	-0.99%	3,033,286
08/05/2026	38.19	38.38	37.87	38.05	-0.08%	3,409,066
08/04/2026	37.66	38.15	37.62	38.08	-0.36%	3,858,109
08/03/2026	37.83	38.30	37.64	38.22	+1.39%	4,591,666
07/31/2026	37.60	37.73	37.18	37.70	-0.37%	7,410,583
07/30/2026	38.91	39.00	37.59	37.84	-3.58%	4,020,804
07/29/2026	38.76	39.27	38.37	39.24	+1.85%	4,246,299
07/28/2026	38.01	39.25	38.01	38.53	-0.69%	6,989,775
07/27/2026	38.93	39.16	38.70	38.79	-0.81%	5,391,433
07/27/2026	$0.64 Earnings
07/24/2026	38.78	39.29	38.78	39.11	+0.28%	2,230,979
07/23/2026	39.01	39.43	38.83	39.00	-0.15%	2,101,131
07/22/2026	39.15	39.21	38.79	39.06	-0.08%	1,986,306
07/21/2026	39.50	39.64	38.92	39.09	-0.43%	2,176,053
07/20/2026	39.28	39.48	39.05	39.26	-0.05%	2,680,162
07/17/2026	40.17	40.33	38.96	39.28	-1.65%	3,249,043
07/17/2026	$0.15 Dividend
07/16/2026	38.88	40.06	38.88	39.94	+2.81%	3,005,631
07/15/2026	39.63	39.64	38.79	38.84	-1.28%	2,398,827
07/14/2026	39.87	39.87	39.23	39.35	-0.52%	2,908,395
07/13/2026	39.27	39.83	39.19	39.55	+1.13%	2,565,118
07/10/2026	39.27	39.46	38.95	39.11	+0.10%	2,181,077
07/09/2026	39.34	39.45	38.89	39.07	-0.35%	2,472,904
07/08/2026	40.33	40.45	39.20	39.21	-3.42%	3,107,938
07/07/2026	40.66	41.34	40.56	40.60	+0.68%	2,392,910
07/06/2026	40.30	40.39	40.03	40.32	-0.32%	2,286,645
07/02/2026	40.17	40.47	39.78	40.45	+1.16%	2,162,932