Skip to main content

United Dominion Realty Trust (NY: UDR )

40.28 +0.37 (+0.93%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 39.85 40.33 39.63 40.28 1,984,895 +0.37(+0.93%)
Jun 13, 2024 39.70 40.18 39.60 39.91 1,703,202 +0.35(+0.88%)
Jun 12, 2024 40.09 40.19 39.41 39.56 1,904,895 +0.26(+0.66%)
Jun 11, 2024 39.48 39.75 39.25 39.30 2,727,566 -0.53(-1.33%)
Jun 10, 2024 39.55 40.24 39.37 39.83 2,132,562 +0.16(+0.40%)
Jun 07, 2024 39.05 39.73 39.05 39.67 2,050,001 +0.07(+0.18%)
Jun 06, 2024 39.50 39.74 39.37 39.60 1,374,529 -0.16(-0.40%)
Jun 05, 2024 39.41 39.78 39.11 39.76 1,853,609 +0.17(+0.43%)
Jun 04, 2024 38.85 39.81 38.63 39.59 2,970,372 +0.73(+1.88%)
Jun 03, 2024 38.78 39.02 38.53 38.86 2,476,707 +0.24(+0.62%)
May 31, 2024 38.33 38.63 37.97 38.62 3,719,213 +0.75(+1.98%)
May 30, 2024 37.86 38.13 37.72 37.87 1,353,030 +0.30(+0.80%)
May 29, 2024 37.64 37.85 37.03 37.57 1,510,163 -0.64(-1.67%)
May 28, 2024 39.19 39.26 38.19 38.21 1,714,043 -0.75(-1.93%)
May 24, 2024 39.07 39.08 38.85 38.96 1,272,610 +0.15(+0.39%)
May 23, 2024 39.49 39.49 38.80 38.81 1,538,126 -0.79(-1.99%)
May 22, 2024 39.65 39.99 39.45 39.60 2,207,921 -0.09(-0.23%)
May 21, 2024 39.33 39.74 39.16 39.69 2,219,186 +0.30(+0.76%)
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%)
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.