Quantcast

UDR, Inc. Common Stock Historical Stock Prices

UDR 
$44.66
*  
0.21
0.47%
Get UDR Alerts
*Delayed - data as of May 20, 2019 11:23 ET  -  Find a broker to begin trading UDR now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
View:    UDR Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-FEB-2019 TO 17-MAY-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:23 44.89 44.95 44.66 44.66 173,596
05/17/2019 44.69 44.88 44.47 44.87 1,282,907
05/16/2019 44.53 44.94 44.49 44.85 1,025,527
05/15/2019 44.41 44.82 44.2 44.62 676,564
05/14/2019 44.38 44.68 44.32 44.36 792,362
05/13/2019 44.12 44.46 44.02 44.38 921,086
05/10/2019 43.71 44.485 43.71 44.4 716,148
05/09/2019 43.61 43.8 43.27 43.71 740,105
05/08/2019 43.55 44.03 43.58 43.6 1,169,675
05/07/2019 44.37 44.39 43.21 43.55 865,126
05/06/2019 44.27 44.5 44.01 44.37 1,116,534
05/03/2019 44.36 44.665 44.13 44.47 802,786
05/02/2019 44.5 45.07 44.1 44.26 1,501,930
05/01/2019 44.93 45.51 44.08 44.5 1,756,122
04/30/2019 44.35 45.1 44.224 44.95 1,419,301
04/29/2019 44.93 45.07 44.36 44.39 701,625
04/26/2019 44.98 45.15 44.72 45.03 744,797
04/25/2019 44.43 44.85 44.18 44.69 807,248
04/24/2019 44.54 44.85 44.27 44.46 964,964
04/23/2019 43.72 44.265 43.59 44.1 814,615
04/22/2019 44.1 44.2 43.04 43.51 997,482
04/18/2019 43.71 44.27 43.59 44.23 1,264,730
04/17/2019 44.56 44.56 43.55 43.7 1,138,588
04/16/2019 45.73 45.78 44.3 44.48 1,148,436
04/15/2019 45.84 45.92 45.53 45.73 1,008,671
04/12/2019 45.33 45.81 45.01 45.8 1,501,426
04/11/2019 45.43 45.71 45.305 45.48 1,588,824
04/10/2019 45.33 45.41 45.07 45.36 1,146,540
04/09/2019 45.12 45.24 44.94 45.13 929,814
04/08/2019 45.3 45.42 44.86 45.09 943,012
04/05/2019 45.38 45.63 45.19 45.62 1,054,552
04/04/2019 45.81 45.81 45.13 45.43 940,625
04/03/2019 45.57 45.84 45.29 45.77 1,975,988
04/02/2019 45.35 45.77 44.9 45.7 1,299,231
04/01/2019 45.39 45.45 44.62 45.26 1,335,785
03/29/2019 45.49 45.7 45.14 45.46 2,173,682
03/28/2019 45.5 45.53 45.14 45.5 916,660
03/27/2019 45.5 45.51 45.06 45.32 1,119,554
03/26/2019 45.14 45.42 45.06 45.42 1,028,013
03/25/2019 45.06 45.24 44.73 45.07 971,805
03/22/2019 45.24 45.78 44.94 44.98 2,223,141
03/21/2019 44.46 45.27 44.44 45.13 1,168,944
03/20/2019 44.59 44.825 44.2 44.5 1,158,741
03/19/2019 44.58 44.74 44.375 44.52 1,082,872
03/18/2019 45 45.31 44.4 44.61 1,587,293
03/15/2019 45.3 45.37 45.02 45.13 2,312,413
03/14/2019 45.26 45.38 45.02 45.33 1,348,943
03/13/2019 45.09 45.27 44.98 45.14 1,637,698
03/12/2019 45.01 45.1 44.785 44.98 2,100,425
03/11/2019 44.76 45.09 44.5 44.89 1,638,569
03/08/2019 44.68 45.01 44.48 44.89 1,284,874
03/07/2019 44.77 45.21 44.505 44.66 1,331,579
03/06/2019 44.96 45.165 44.66 44.67 1,402,881
03/05/2019 44.75 45.11 44.71 44.9 1,453,159
03/04/2019 44.49 44.87 44.24 44.75 1,929,314
03/01/2019 44.38 44.43 43.79 44.31 1,890,252
02/28/2019 44.35 45.01 44.2 44.42 2,466,813
02/27/2019 44.47 44.56 43.85 44.37 1,672,792
02/26/2019 44.68 44.72 44.405 44.61 1,519,319
02/25/2019 44.99 44.99 44.51 44.53 1,358,466
02/22/2019 44.83 45.06 44.59 44.88 1,596,602
02/21/2019 44.15 44.795 44.02 44.74 1,655,658
02/20/2019 44.7 44.7 43.85 44.33 1,477,517
02/19/2019 44.54 44.76 44.455 44.72 1,063,682
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio