5 DAY PERFORMANCE
+0.42%
1 MONTH PERFORMANCE
+1.62%
3 MONTH PERFORMANCE
+10.71%
6 MONTH PERFORMANCE
-1.60%
YEAR-TO-DATE PERFORMANCE
+4.28%
1 YEAR PERFORMANCE
-10.30%
UDR Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $38.07 | $38.25 (0.47%) | $38.34 | $37.95 | 1.74 M | $12.59 B |
| 02/17/2026 | $38.30 | $38.00 (-0.78%) | $38.64 | $37.63 | 6.41 M | $12.51 B |
| 02/13/2026 | $38.33 | $38.09 (-0.63%) | $38.60 | $37.87 | 4.33 M | $12.54 B |
| 02/12/2026 | $40.17 | $38.17 (-4.98%) | $40.17 | $37.82 | 6.56 M | $12.57 B |
| 02/11/2026 | $40.00 | $39.77 (-0.58%) | $40.16 | $38.91 | 7.06 M | $13.09 B |
| 02/10/2026 | $38.25 | $39.38 (2.95%) | $39.63 | $37.74 | 6.59 M | $12.96 B |
| 02/09/2026 | $37.61 | $37.75 (0.37%) | $38.03 | $37.25 | 5.19 M | $12.43 B |
| 02/06/2026 | $37.21 | $37.55 (0.91%) | $37.78 | $37.14 | 4.46 M | $12.36 B |
| 02/05/2026 | $37.57 | $37.13 (-1.17%) | $37.69 | $36.87 | 5.77 M | $13.12 B |
| 02/04/2026 | $36.79 | $37.61 (2.23%) | $37.94 | $36.68 | 5.15 M | $13.29 B |
| 02/03/2026 | $36.63 | $36.63 (0%) | $37.12 | $36.23 | 3.48 M | $12.95 B |
| 02/02/2026 | $37.24 | $36.75 (-1.32%) | $37.34 | $36.72 | 4.23 M | $12.99 B |
| 01/30/2026 | $36.96 | $37.15 (0.51%) | $37.16 | $36.53 | 7.50 M | $13.13 B |
| 01/29/2026 | $36.64 | $36.91 (0.74%) | $37.13 | $36.42 | 4.25 M | $13.05 B |
| 01/28/2026 | $37.11 | $36.43 (-1.83%) | $37.32 | $36.24 | 4.40 M | $12.88 B |
| 01/27/2026 | $37.01 | $37.10 (0.24%) | $37.25 | $36.82 | 8.42 M | $13.11 B |
| 01/26/2026 | $37.80 | $37.00 (-2.12%) | $37.83 | $36.78 | 6.11 M | $13.08 B |
| 01/23/2026 | $37.54 | $37.72 (0.48%) | $37.77 | $37.30 | 6.11 M | $13.33 B |
| 01/22/2026 | $37.67 | $37.55 (-0.32%) | $38.10 | $37.27 | 10.30 M | $13.27 B |
| 01/21/2026 | $37.76 | $37.67 (-0.24%) | $37.85 | $37.18 | 7.79 M | $13.32 B |
| 01/20/2026 | $37.73 | $37.16 (-1.51%) | $37.85 | $36.91 | 4.41 M | $13.14 B |
| 01/16/2026 | $36.96 | $37.64 (1.84%) | $37.74 | $36.77 | 3.17 M | $13.31 B |
| 01/15/2026 | $36.75 | $37.08 (0.9%) | $37.27 | $36.67 | 3.73 M | $13.11 B |
| 01/14/2026 | $36.08 | $36.73 (1.8%) | $36.73 | $36.02 | 3.52 M | $12.98 B |
| 01/13/2026 | $36.20 | $36.13 (-0.19%) | $36.36 | $35.39 | 3.09 M | $12.77 B |
| 01/12/2026 | $36.03 | $36.20 (0.47%) | $36.65 | $36.03 | 3.56 M | $12.80 B |
| 01/09/2026 | $37.29 | $36.82 (-1.26%) | $37.43 | $36.45 | 4.99 M | $13.02 B |
| 01/08/2026 | $36.59 | $37.32 (2%) | $37.52 | $36.52 | 3.50 M | $13.19 B |
| 01/07/2026 | $37.34 | $36.82 (-1.39%) | $37.51 | $36.55 | 4.91 M | $13.02 B |
| 01/06/2026 | $35.95 | $37.11 (3.23%) | $37.19 | $35.91 | 3.19 M | $13.12 B |
| 01/05/2026 | $36.52 | $36.12 (-1.1%) | $36.73 | $36.05 | 3.96 M | $12.77 B |
| 01/02/2026 | $36.57 | $36.69 (0.33%) | $36.84 | $36.30 | 2.70 M | $12.97 B |
| 12/31/2025 | $36.98 | $36.68 (-0.81%) | $37.05 | $36.68 | 1.98 M | $12.97 B |
| 12/30/2025 | $36.66 | $36.99 (0.9%) | $37.04 | $36.66 | 2.28 M | $13.08 B |
| 12/29/2025 | $36.68 | $36.66 (-0.05%) | $36.79 | $36.48 | 2.35 M | $12.96 B |
| 12/26/2025 | $36.36 | $36.51 (0.41%) | $36.55 | $36.23 | 1.62 M | $12.91 B |
| 12/24/2025 | $36.41 | $36.43 (0.05%) | $36.60 | $36.07 | 2.78 M | $12.88 B |
| 12/23/2025 | $36.15 | $36.05 (-0.28%) | $36.15 | $35.57 | 3.14 M | $12.74 B |
| 12/22/2025 | $35.49 | $36.11 (1.75%) | $36.24 | $35.35 | 2.80 M | $12.76 B |
| 12/19/2025 | $36.14 | $35.65 (-1.36%) | $36.14 | $35.64 | 5.70 M | $12.60 B |
| 12/18/2025 | $36.20 | $36.12 (-0.22%) | $36.46 | $36.07 | 2.44 M | $12.77 B |
| 12/17/2025 | $35.58 | $36.41 (2.33%) | $36.56 | $35.52 | 3.64 M | $12.87 B |
| 12/16/2025 | $35.91 | $35.46 (-1.25%) | $36.05 | $35.21 | 2.42 M | $12.53 B |
| 12/15/2025 | $35.77 | $35.79 (0.06%) | $35.85 | $35.53 | 1.65 M | $12.65 B |
| 12/12/2025 | $35.78 | $35.53 (-0.7%) | $35.92 | $35.42 | 1.82 M | $12.56 B |
| 12/11/2025 | $35.39 | $35.62 (0.65%) | $35.72 | $35.23 | 2.12 M | $12.59 B |
| 12/10/2025 | $34.95 | $35.22 (0.77%) | $35.43 | $34.95 | 2.77 M | $12.45 B |
| 12/09/2025 | $35.09 | $34.90 (-0.54%) | $35.31 | $34.76 | 2.70 M | $12.34 B |
| 12/08/2025 | $35.10 | $34.89 (-0.6%) | $35.26 | $34.66 | 3.38 M | $12.33 B |
| 12/05/2025 | $35.04 | $35.20 (0.46%) | $35.38 | $34.91 | 2.07 M | $12.44 B |
| 12/04/2025 | $35.62 | $35.22 (-1.12%) | $35.98 | $35.14 | 2.45 M | $12.45 B |
| 12/03/2025 | $36.31 | $35.75 (-1.54%) | $36.52 | $35.59 | 2.77 M | $12.64 B |
| 12/02/2025 | $36.12 | $36.29 (0.47%) | $36.32 | $35.88 | 3.03 M | $12.83 B |
| 12/01/2025 | $36.01 | $36.09 (0.22%) | $36.57 | $35.95 | 2.64 M | $12.76 B |
| 11/28/2025 | $36.01 | $36.42 (1.14%) | $36.55 | $36.01 | 1.46 M | $12.87 B |
| 11/26/2025 | $35.89 | $36.09 (0.56%) | $36.31 | $35.88 | 2.25 M | $12.76 B |
| 11/25/2025 | $35.84 | $36.08 (0.67%) | $36.23 | $35.64 | 2.45 M | $12.75 B |
| 11/24/2025 | $35.58 | $35.63 (0.14%) | $35.89 | $35.28 | 3.77 M | $12.59 B |
| 11/21/2025 | $34.87 | $35.59 (2.06%) | $35.69 | $34.68 | 2.73 M | $12.58 B |
| 11/20/2025 | $34.77 | $34.68 (-0.26%) | $35.20 | $34.65 | 2.44 M | $12.26 B |
| 11/19/2025 | $34.53 | $34.55 (0.06%) | $34.63 | $34.21 | 1.74 M | $12.21 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
