Skip to main content

United Dominion Realty Trust (NY: UDR )

39.69 +0.30 (+0.76%)
Official Closing Price Updated: 4:10 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 39.52 39.66 39.18 39.39 1,847,214 -0.15(-0.38%)
May 17, 2024 39.57 39.63 39.35 39.54 2,139,609 +0.12(+0.30%)
May 16, 2024 39.57 39.79 39.41 39.42 1,574,615 -0.20(-0.50%)
May 15, 2024 39.97 39.97 39.52 39.62 1,595,121 +0.25(+0.64%)
May 14, 2024 39.36 39.53 39.02 39.37 1,673,685 +0.25(+0.64%)
May 13, 2024 39.10 39.46 39.00 39.12 1,734,047 +0.08(+0.20%)
May 10, 2024 39.22 39.34 38.99 39.04 1,716,519 +0.00(+0.00%)
May 09, 2024 38.55 39.16 38.27 39.04 3,301,928 +0.77(+2.01%)
May 08, 2024 38.85 38.92 38.12 38.27 2,887,325 -0.70(-1.80%)
May 07, 2024 39.15 39.31 38.84 38.97 2,253,301 +0.08(+0.21%)
May 06, 2024 38.53 38.99 38.26 38.89 2,654,721 +0.66(+1.73%)
May 03, 2024 38.12 38.38 37.84 38.23 2,867,237 +0.66(+1.76%)
May 02, 2024 37.64 37.91 37.01 37.57 5,231,259 +0.08(+0.21%)
May 01, 2024 37.07 38.05 36.86 37.49 5,340,526 -0.59(-1.55%)
Apr 30, 2024 38.05 38.41 37.78 38.08 3,264,666 -0.21(-0.55%)
Apr 29, 2024 38.21 38.48 38.02 38.29 2,531,024 +0.38(+1.00%)
Apr 26, 2024 38.09 38.66 37.89 37.91 2,117,561 -0.06(-0.16%)
Apr 25, 2024 38.04 38.16 37.72 37.97 2,399,782 +0.08(+0.21%)
Apr 24, 2024 37.01 38.19 36.87 37.89 2,891,908 +0.62(+1.66%)
Apr 23, 2024 36.98 37.60 36.98 37.27 2,412,000 +0.26(+0.70%)
Apr 22, 2024 36.56 37.07 36.28 37.01 2,513,031 +0.61(+1.68%)
Apr 19, 2024 36.03 36.45 35.95 36.40 3,671,118 +0.62(+1.73%)
Apr 18, 2024 35.41 35.95 35.14 35.78 3,354,625 +0.44(+1.25%)
Apr 17, 2024 35.51 35.82 35.17 35.34 2,479,726 +0.07(+0.20%)
Apr 16, 2024 35.67 35.68 35.22 35.27 2,128,890 -0.58(-1.62%)
Apr 15, 2024 36.88 36.98 35.63 35.85 1,969,280 -0.79(-2.16%)
Apr 12, 2024 37.07 37.13 36.26 36.64 3,225,310 -0.53(-1.43%)
Apr 11, 2024 37.54 37.67 36.67 37.17 4,043,479 -0.05(-0.13%)
Apr 10, 2024 36.98 37.37 36.72 37.22 4,513,641 -0.65(-1.72%)
Apr 09, 2024 37.35 37.96 37.21 37.87 3,610,839 +0.66(+1.79%)
Apr 08, 2024 36.59 37.49 36.53 37.20 4,645,630 +1.11(+3.07%)
Apr 05, 2024 35.82 36.22 35.66 36.10 1,547,769 +0.12(+0.33%)
Apr 04, 2024 36.34 36.58 35.75 35.98 1,821,835 -0.07(-0.19%)
Apr 03, 2024 35.67 36.11 35.42 36.05 1,908,084 +0.28(+0.77%)
Apr 02, 2024 35.91 35.99 35.60 35.77 1,945,868 -0.45(-1.26%)
Apr 01, 2024 36.91 36.98 36.22 36.23 1,776,234 -0.76(-2.06%)
Mar 28, 2024 36.75 37.12 37.11 36.99 3,041,987 +0.40(+1.08%)
Mar 27, 2024 36.36 36.90 36.20 36.59 4,213,913 +0.59(+1.65%)
Mar 26, 2024 36.52 36.53 35.98 36.00 1,397,790 -0.46(-1.27%)
Mar 25, 2024 36.86 36.93 36.33 36.46 1,129,335 -0.28(-0.75%)
Mar 22, 2024 37.23 37.28 36.60 36.74 1,655,697 -0.44(-1.20%)
Mar 21, 2024 36.74 37.57 36.74 37.19 2,316,884 +0.54(+1.48%)
Mar 20, 2024 36.14 36.72 35.98 36.64 1,949,811 +0.33(+0.90%)
Mar 19, 2024 36.45 36.58 35.99 36.32 1,658,924 -0.08(-0.22%)
Mar 18, 2024 36.77 36.89 36.32 36.39 1,772,460 -0.36(-0.97%)
Mar 15, 2024 35.80 36.77 35.80 36.75 3,932,648 +0.49(+1.36%)
Mar 14, 2024 36.79 36.86 35.70 36.26 2,617,945 -0.72(-1.95%)
Mar 13, 2024 36.60 37.34 36.58 36.98 2,557,441 +0.32(+0.86%)
Mar 12, 2024 37.37 37.56 36.56 36.66 3,636,189 -0.75(-2.01%)
Mar 11, 2024 37.67 37.85 37.26 37.41 2,791,711 -0.26(-0.68%)
Mar 08, 2024 37.60 37.76 37.35 37.67 2,695,585 +0.41(+1.09%)
Mar 07, 2024 36.96 37.34 36.84 37.26 2,475,362 +0.43(+1.18%)
Mar 06, 2024 37.06 37.09 36.65 36.83 3,851,841 +0.09(+0.24%)
Mar 05, 2024 36.74 37.08 36.55 36.74 3,033,150 -0.12(-0.32%)
Mar 04, 2024 35.85 36.99 35.83 36.86 3,938,272 +1.32(+3.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.