UDR Stock Price History

NYSE: UDRReal EstateReal Estate Investment TrustsUSD

34.12+0.55 (+1.64%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

UDR price history at a glance

The price history for UDR (UDR) on this page begins on March 17, 1980, when the stock closed at $2.21; it most recently closed at $34.12 on October 5, 2026. The highest price in this record is $61.06, reached on January 3, 2022; the latest close is 44.1% below that peak. Across the 45 complete calendar years in the table, UDR finished higher in 29 and lower in 16. Its best year was 2021 (+56.1%) and its worst was 2007 (-39.2%).

Over roughly 47 years the share price changed +1445.1%, a 6.1% compound annual price return (excluding dividends). In the last 12 months alone, UDR has lost 4.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 1980: $61.06
Date of high: Jan 3, 2022
Low since 1980: $2.13
Date of low: Apr 28, 1980
52-week high: $42.00
52-week low: $32.94
Last close: $34.12

UDR returns

1 week

+2.55%

1 month

-3.62%

3 months

-14.12%

6 months

-2.82%

Year to date

-6.98%

1 year

-4.67%

3 years

-5.62%

5 years

-36.74%

UDR price return, excluding dividends.

UDR annual returns

Calendar-year price returns
Year	First close	Year-end close	High	Low	Return
2026	36.82	34.12	42.00	33.10	-7.00%
2025	40.09	36.69	46.47	32.94	-14.83%
2024	37.82	43.08	47.55	34.19	+12.51%
2023	38.70	38.29	45.46	30.95	-1.14%
2022	58.21	38.73	61.06	37.18	-35.44%
2021	37.38	59.99	60.42	36.73	+56.10%
2020	46.05	38.43	51.25	29.20	-17.34%
2019	40.15	46.49	50.61	38.36	+20.69%
2018	37.51	38.52	42.98	32.88	0.00%
2017	36.43	38.52	40.71	34.41	+5.59%
2016	35.99	36.48	38.61	32.79	-2.90%
2015	32.01	37.57	38.07	30.03	+19.76%
2014	23.56	31.37	31.93	23.14	+32.47%
2013	24.39	23.68	27.04	21.96	-1.29%
2012	24.67	23.99	27.75	22.31	-4.42%
2011	22.56	25.10	27.26	20.04	+6.72%
2010	15.88	23.52	24.10	14.47	+43.07%
2009	12.35	16.44	17.26	6.73	+23.42%
2008	19.91	13.32	28.50	10.00	-31.13%
2007	30.97	19.34	34.10	19.04	-39.16%
2006	24.52	31.79	33.75	23.41	+35.62%
2005	23.13	23.44	25.97	20.55	-5.48%
2004	18.90	24.80	24.80	17.10	+28.83%
2003	16.14	19.25	19.53	15.13	+18.39%
2002	14.23	16.26	16.81	13.18	+11.91%
2001	11.00	14.53	14.85	10.56	+34.38%
2000	10.19	10.81	11.75	9.38	+9.49%
1999	11.00	9.88	12.06	9.06	-4.24%
1998	14.69	10.31	14.81	10.06	-26.67%
1997	15.50	14.06	16.00	13.38	-7.79%
1996	15.00	15.25	15.81	13.13	+1.67%
1995	14.25	15.00	15.38	13.00	+4.35%
1994	13.38	14.38	15.88	12.25	+0.88%
1993	12.63	14.25	16.88	11.88	+12.87%
1992	10.38	12.63	12.69	9.75	+22.42%
1991	7.38	10.31	10.44	7.06	+39.83%
1990	8.94	7.38	9.13	6.25	-18.06%
1989	9.06	9.00	9.56	8.44	-0.69%
1988	8.56	9.06	9.31	7.81	+5.84%
1987	8.38	8.56	9.38	7.06	+3.01%
1986	6.63	8.31	8.75	6.25	+26.67%
1985	5.50	6.56	7.25	5.25	+26.51%
1984	5.13	5.19	6.00	4.63	+3.75%
1983	3.71	5.00	5.38	3.67	+34.83%
1982	3.25	3.71	3.88	3.25	+15.58%
1981	2.63	3.21	3.33	2.54	+22.22%
1980*	2.21	2.63	2.79	2.13	+18.87%

* Partial year: the record begins after the start of 1980; return measured from the first available close.

2026 return is year to date.

UDR daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 9, 2026	33.78	34.29	33.61	34.12	+1.64%	4.29M
Oct 8, 2026	33.39	33.70	33.17	33.57	+0.75%	4.75M
Oct 7, 2026	33.98	33.98	33.32	33.32	-1.74%	3.32M
Oct 6, 2026	33.90	34.30	33.79	33.91	+0.21%	4.45M
Oct 5, 2026	33.21	33.86	33.10	33.84	+1.71%	3.63M
Oct 2, 2026	33.86	33.94	33.22	33.27	-1.22%	3.13M
Oct 1, 2026	33.52	33.72	33.22	33.68	+0.39%	3.96M
Sep 30, 2026	34.14	34.27	33.53	33.55	-1.18%	4.08M
Sep 29, 2026	33.84	34.15	33.60	33.95	+0.35%	3.10M
Sep 28, 2026	33.95	34.00	33.54	33.83	-0.03%	3.99M
Sep 25, 2026	33.58	33.94	33.35	33.84	+0.86%	3.65M
Sep 24, 2026	33.87	34.02	33.40	33.55	-0.71%	3.99M
Sep 23, 2026	33.95	34.10	33.63	33.79	-0.91%	5.23M
Sep 22, 2026	34.06	34.42	33.82	34.10	+0.62%	4.26M
Sep 21, 2026	33.97	34.01	33.68	33.89	-0.03%	3.54M
Sep 18, 2026	34.15	34.23	33.87	33.90	-0.91%	6.98M
Sep 17, 2026	34.58	34.70	34.18	34.21	-0.55%	4.15M
Sep 16, 2026	34.91	35.14	34.32	34.40	-1.46%	4.17M
Sep 15, 2026	35.15	35.25	34.85	34.91	-1.30%	6.36M
Sep 14, 2026	35.20	35.44	34.87	35.37	+0.71%	3.39M
Sep 11, 2026	35.31	35.45	35.00	35.12	-0.06%	3.40M
Sep 10, 2026	35.56	35.65	34.83	35.14	-0.73%	4.87M
Sep 9, 2026	36.20	36.26	35.33	35.40	-1.97%	7.84M
Sep 8, 2026	36.25	36.51	36.01	36.11	-0.74%	4.31M
Sep 4, 2026	36.13	36.67	36.13	36.38	+0.03%	2.31M
Sep 3, 2026	36.82	36.96	36.33	36.37	-0.60%	2.74M
Sep 2, 2026	37.01	37.15	36.37	36.59	-0.76%	2.33M
Sep 1, 2026	36.90	37.18	36.64	36.87	-0.22%	2.28M
Aug 31, 2026	36.97	37.06	36.72	36.95	-0.46%	2.42M
Aug 28, 2026	37.25	37.30	37.02	37.12	+0.11%	1.94M
Aug 27, 2026	37.73	37.86	37.08	37.08	-2.24%	3.01M
Aug 26, 2026	38.26	38.27	37.92	37.93	-0.63%	3.82M
Aug 25, 2026	38.37	38.45	38.04	38.17	-0.57%	2.39M
Aug 24, 2026	37.96	38.59	37.88	38.39	+1.64%	2.73M
Aug 21, 2026	37.79	37.93	37.54	37.77	+0.21%	3.16M
Aug 20, 2026	37.56	37.97	37.39	37.69	+0.48%	2.05M
Aug 19, 2026	37.37	37.80	37.15	37.51	+1.13%	3.36M
Aug 18, 2026	37.62	37.63	37.09	37.09	-0.40%	3.88M
Aug 17, 2026	37.73	37.73	37.09	37.24	-1.85%	2.26M
Aug 14, 2026	37.94	38.17	37.81	37.94	0.00%	1.69M
Aug 13, 2026	37.42	38.07	37.38	37.94	+1.91%	2.83M
Aug 12, 2026	37.28	37.53	37.04	37.23	-0.19%	2.06M
Aug 11, 2026	37.52	37.67	37.26	37.30	-0.96%	1.82M
Aug 10, 2026	38.30	38.30	37.50	37.66	-1.95%	2.06M
Aug 7, 2026	38.08	38.61	37.84	38.41	+0.71%	2.61M
Aug 6, 2026	38.83	38.87	37.96	38.14	-0.99%	3.03M
Aug 5, 2026	38.66	38.85	38.33	38.52	-0.08%	3.41M
Aug 4, 2026	38.12	38.62	38.08	38.55	-0.36%	3.86M
Aug 3, 2026	38.29	38.77	38.10	38.69	+1.39%	4.59M
Jul 31, 2026	38.06	38.20	37.64	38.16	-0.37%	7.41M
Jul 30, 2026	39.39	39.48	38.05	38.30	-3.58%	4.02M
Jul 29, 2026	39.23	39.75	38.85	39.72	+1.85%	4.25M
Jul 28, 2026	38.48	39.73	38.48	39.00	-0.69%	6.99M
Jul 27, 2026	39.41	39.64	39.17	39.27	-0.81%	5.39M
Jul 24, 2026	39.26	39.77	39.26	39.59	+0.28%	2.23M
Jul 23, 2026	39.49	39.91	39.31	39.48	-0.15%	2.10M
Jul 22, 2026	39.63	39.69	39.27	39.54	-0.08%	1.99M
Jul 21, 2026	39.98	40.13	39.40	39.57	-0.43%	2.18M
Jul 20, 2026	39.76	39.96	39.53	39.74	-0.05%	2.68M
Jul 17, 2026	40.66	40.82	39.44	39.76	-2.00%	3.25M
Jul 16, 2026	39.50	40.70	39.50	40.57	+2.81%	3.01M
Jul 15, 2026	40.26	40.27	39.41	39.46	-1.28%	2.40M
Jul 14, 2026	40.50	40.50	39.85	39.97	-0.52%	2.91M
Jul 13, 2026	39.89	40.46	39.81	40.18	+1.13%	2.57M
Jul 10, 2026	39.89	40.09	39.57	39.73	+0.10%	2.18M
Jul 9, 2026	39.96	40.08	39.51	39.69	-0.35%	2.45M
Jul 8, 2026	40.97	41.09	39.82	39.83	-3.42%	3.11M
Jul 7, 2026	41.31	42.00	41.21	41.24	+0.68%	2.39M
Jul 6, 2026	40.94	41.03	40.67	40.96	-0.32%	2.29M
Jul 2, 2026	40.81	41.12	40.41	41.09	+1.16%	2.16M
Jul 1, 2026	40.06	41.09	40.06	40.62	+1.75%	3.25M
Jun 30, 2026	39.67	40.28	39.57	39.92	-0.52%	3.98M
Jun 29, 2026	39.82	40.16	39.77	40.13	+0.38%	3.44M
Jun 26, 2026	39.33	40.03	39.33	39.98	+2.25%	5.36M
Jun 25, 2026	38.52	39.27	38.52	39.10	+1.85%	3.72M
Jun 24, 2026	38.66	38.73	38.19	38.39	+0.29%	5.07M
Jun 23, 2026	37.95	38.45	37.86	38.28	+1.43%	4.71M
Jun 22, 2026	37.54	37.74	37.14	37.74	+0.48%	3.75M
Jun 18, 2026	38.19	38.19	37.39	37.56	-0.24%	7.49M
Jun 17, 2026	38.53	38.73	37.44	37.65	-2.49%	4.86M
Jun 16, 2026	38.51	39.14	38.35	38.61	-0.75%	4.24M
Jun 15, 2026	39.31	39.42	38.85	38.90	-1.27%	4.22M
Jun 12, 2026	39.20	39.54	39.19	39.40	+0.74%	3.19M
Jun 11, 2026	39.30	39.60	38.88	39.11	-0.53%	4.03M
Jun 10, 2026	39.44	39.72	39.26	39.32	-0.13%	4.13M
Jun 9, 2026	38.78	39.37	38.12	39.37	+1.97%	4.91M
Jun 8, 2026	39.27	39.35	38.58	38.61	-1.51%	3.74M
Jun 5, 2026	38.72	39.48	38.70	39.20	+0.77%	3.77M
Jun 4, 2026	37.91	38.91	37.59	38.90	+3.43%	5.08M
Jun 3, 2026	36.89	37.69	36.64	37.61	+2.09%	4.71M
Jun 2, 2026	36.65	36.86	36.41	36.84	+0.66%	6.82M
Jun 1, 2026	37.00	37.41	36.60	36.60	-0.81%	7.46M
May 29, 2026	37.69	37.78	36.82	36.90	-2.59%	31.32M
May 28, 2026	37.92	38.08	37.50	37.88	-0.39%	3.89M
May 27, 2026	38.17	38.44	38.00	38.03	0.00%	3.18M
May 26, 2026	38.01	38.41	37.95	38.03	+0.05%	3.14M
May 22, 2026	37.65	38.24	37.39	38.01	+1.33%	4.74M
May 21, 2026	37.76	37.76	37.05	37.51	-0.85%	4.09M
May 20, 2026	37.29	37.93	37.18	37.83	+1.15%	3.55M
May 19, 2026	37.37	37.68	37.20	37.40	-0.16%	3.22M
May 18, 2026	37.00	37.60	37.00	37.46	+1.46%	2.79M
May 15, 2026	37.36	37.51	36.82	36.92	-1.12%	4.62M
May 14, 2026	37.66	37.80	37.09	37.34	-0.59%	4.82M
May 13, 2026	37.16	37.76	36.95	37.56	+0.51%	5.13M
May 12, 2026	37.28	37.45	36.95	37.37	+0.59%	3.57M
May 11, 2026	37.00	37.28	36.84	37.15	+0.65%	4.02M
May 8, 2026	36.99	37.21	36.82	36.91	-0.05%	3.50M
May 7, 2026	36.85	37.31	36.85	36.93	-0.30%	3.58M
May 6, 2026	37.06	37.55	37.03	37.04	+0.27%	3.85M
May 5, 2026	36.63	37.39	36.47	36.94	+1.60%	3.35M
May 4, 2026	36.18	36.84	36.18	36.36	-0.08%	2.82M
May 1, 2026	36.51	36.82	35.91	36.39	+0.14%	3.68M
Apr 30, 2026	36.84	36.86	35.76	36.34	+0.50%	7.40M
Apr 29, 2026	36.04	36.49	35.92	36.16	-0.14%	4.17M
Apr 28, 2026	34.77	36.27	34.77	36.21	+4.83%	4.31M
Apr 27, 2026	34.73	34.93	34.47	34.54	-0.66%	2.95M
Apr 24, 2026	34.90	35.02	34.64	34.77	-0.40%	2.86M
Apr 23, 2026	34.57	35.01	34.55	34.91	+1.16%	2.54M
Apr 22, 2026	35.07	35.19	34.27	34.51	-1.34%	2.79M
Apr 21, 2026	35.72	35.84	34.98	34.98	-2.26%	2.61M
Apr 20, 2026	35.12	35.81	34.96	35.79	+1.45%	3.12M
Apr 17, 2026	34.27	35.35	34.21	35.28	+3.01%	3.71M
Apr 16, 2026	34.80	35.10	33.97	34.25	-1.75%	3.91M
Apr 15, 2026	34.66	34.99	34.65	34.86	-0.74%	5.02M
Apr 14, 2026	34.75	35.22	34.61	35.12	+1.06%	3.10M
Apr 13, 2026	35.01	35.09	34.50	34.75	-1.03%	3.48M
Apr 10, 2026	34.94	35.45	34.89	35.11	+0.72%	3.51M
Apr 9, 2026	34.81	35.27	34.81	34.86	-0.46%	2.64M
Apr 8, 2026	35.18	35.29	34.90	35.02	+0.89%	2.69M
Apr 7, 2026	34.75	35.23	34.64	34.71	-0.20%	2.61M
Apr 6, 2026	34.48	35.00	34.43	34.78	+0.40%	2.93M
Apr 2, 2026	34.07	34.74	34.00	34.64	+1.17%	2.55M
Apr 1, 2026	33.63	34.27	33.63	34.24	+1.36%	3.19M
Mar 31, 2026	34.01	34.15	33.53	33.78	+0.36%	5.88M
Mar 30, 2026	33.85	34.29	33.48	33.66	+0.24%	3.35M
Mar 27, 2026	34.02	34.08	33.52	33.58	-1.44%	3.07M
Mar 26, 2026	33.87	34.33	33.87	34.07	+0.41%	3.09M
Mar 25, 2026	34.31	34.45	33.83	33.93	-0.53%	2.84M
Mar 24, 2026	34.02	34.52	33.90	34.11	-0.44%	3.38M
Mar 23, 2026	34.75	34.90	34.25	34.26	+0.44%	4.52M
Mar 20, 2026	35.20	35.25	33.94	34.11	-3.21%	7.88M
Mar 19, 2026	35.58	35.58	35.07	35.24	-0.28%	3.52M
Mar 18, 2026	35.60	35.68	35.10	35.34	-1.31%	3.51M
Mar 17, 2026	35.90	36.05	35.69	35.81	+0.51%	1.93M
Mar 16, 2026	35.73	36.05	35.56	35.63	+0.62%	2.24M
Mar 13, 2026	36.55	36.62	35.28	35.41	-1.75%	2.86M
Mar 12, 2026	35.75	36.55	35.68	36.04	-0.06%	3.42M
Mar 11, 2026	37.17	37.17	35.65	36.06	-1.96%	3.79M
Mar 10, 2026	37.00	37.36	36.42	36.78	-1.16%	3.52M
Mar 9, 2026	36.91	37.38	36.46	37.21	-0.11%	3.59M
Mar 6, 2026	36.89	37.37	36.83	37.25	-1.11%	2.68M
Mar 5, 2026	37.30	37.76	37.19	37.67	-0.21%	3.00M
Mar 4, 2026	37.30	37.84	37.13	37.75	+0.77%	2.90M
Mar 3, 2026	37.00	37.72	36.53	37.46	+0.03%	3.37M
Mar 2, 2026	37.47	37.76	37.23	37.45	-0.13%	2.85M
Feb 27, 2026	37.84	38.00	37.04	37.50	-1.55%	3.85M
Feb 26, 2026	37.78	38.33	37.67	38.09	+1.11%	2.82M
Feb 25, 2026	37.53	37.72	37.40	37.67	+0.35%	3.24M
Feb 24, 2026	37.26	37.64	37.13	37.54	+0.45%	2.65M
Feb 23, 2026	37.39	37.84	36.91	37.37	+0.54%	4.18M
Feb 20, 2026	37.84	37.86	37.04	37.17	-1.48%	3.95M
Feb 19, 2026	38.02	38.40	37.46	37.73	-1.36%	2.98M
Feb 18, 2026	38.07	38.34	37.91	38.25	+0.66%	2.92M
Feb 17, 2026	38.30	38.64	37.63	38.00	-0.24%	6.41M
Feb 13, 2026	38.33	38.60	37.87	38.09	-0.21%	4.33M
Feb 12, 2026	40.17	40.17	37.82	38.17	-4.02%	6.56M
Feb 11, 2026	40.00	40.16	38.91	39.77	+0.99%	7.06M
Feb 10, 2026	38.25	39.63	37.74	39.38	+4.32%	6.59M
Feb 9, 2026	37.61	38.04	37.25	37.75	+0.53%	5.19M
Feb 6, 2026	37.21	37.78	37.14	37.55	+1.13%	4.46M
Feb 5, 2026	37.57	37.69	36.87	37.13	-1.28%	5.77M
Feb 4, 2026	36.79	37.94	36.68	37.61	+2.68%	5.15M
Feb 3, 2026	36.63	37.12	36.23	36.63	-0.33%	3.48M
Feb 2, 2026	37.24	37.34	36.72	36.75	-1.08%	4.23M
Jan 30, 2026	36.96	37.16	36.53	37.15	+0.65%	7.50M
Jan 29, 2026	36.64	37.13	36.42	36.91	+1.32%	4.25M
Jan 28, 2026	37.11	37.32	36.24	36.43	-1.81%	4.40M
Jan 27, 2026	37.01	37.25	36.82	37.10	+0.27%	8.42M
Jan 26, 2026	37.80	37.83	36.79	37.00	-1.91%	6.11M
Jan 23, 2026	37.54	37.77	37.30	37.72	+0.45%	6.11M
Jan 22, 2026	37.67	38.10	37.27	37.55	-0.32%	10.30M
Jan 21, 2026	37.76	37.85	37.18	37.67	+1.37%	7.79M
Jan 20, 2026	37.73	37.85	36.91	37.16	-1.28%	4.41M
Jan 16, 2026	36.96	37.74	36.77	37.64	+1.51%	3.17M
Jan 15, 2026	36.75	37.27	36.67	37.08	+0.95%	3.73M
Jan 14, 2026	36.08	36.73	36.02	36.73	+1.66%	3.52M
Jan 13, 2026	36.20	36.36	35.39	36.13	-0.19%	3.09M
Jan 12, 2026	36.03	36.65	36.03	36.20	-1.68%	3.56M
Jan 9, 2026	37.29	37.43	36.45	36.82	-1.34%	4.99M
Jan 8, 2026	36.59	37.52	36.52	37.32	+1.36%	3.50M
Jan 7, 2026	37.34	37.51	36.55	36.82	-0.78%	4.91M
Jan 6, 2026	35.95	37.19	35.91	37.11	+2.74%	3.19M
Jan 5, 2026	36.52	36.73	36.05	36.12	-1.55%	3.96M
Jan 2, 2026	36.57	36.84	36.30	36.69	+0.03%	2.70M
Dec 31, 2025	36.98	37.05	36.68	36.68	-0.84%	1.98M
Dec 30, 2025	36.66	37.04	36.66	36.99	+0.90%	2.28M
Dec 29, 2025	36.68	36.79	36.48	36.66	+0.41%	2.35M
Dec 26, 2025	36.36	36.55	36.23	36.51	+0.22%	1.62M
Dec 24, 2025	36.41	36.60	36.07	36.43	+1.05%	2.78M
Dec 23, 2025	36.15	36.15	35.57	36.05	-0.17%	3.14M
Dec 22, 2025	35.49	36.24	35.35	36.11	+1.29%	2.80M
Dec 19, 2025	36.14	36.14	35.64	35.65	-1.30%	5.70M
Dec 18, 2025	36.20	36.46	36.07	36.12	-0.80%	2.44M
Dec 17, 2025	35.58	36.56	35.52	36.41	+2.68%	3.64M
Dec 16, 2025	35.91	36.05	35.21	35.46	-0.92%	2.42M
Dec 15, 2025	35.77	35.85	35.53	35.79	+0.73%	1.65M
Dec 12, 2025	35.78	35.92	35.42	35.53	-0.25%	1.82M
Dec 11, 2025	35.39	35.72	35.23	35.62	+1.14%	2.12M
Dec 10, 2025	34.95	35.43	34.95	35.22	+0.92%	2.77M
Dec 9, 2025	35.09	35.31	34.76	34.90	+0.03%	2.70M
Dec 8, 2025	35.10	35.26	34.66	34.89	-0.88%	3.38M
Dec 5, 2025	35.04	35.38	34.91	35.20	-0.06%	2.07M
Dec 4, 2025	35.62	35.98	35.14	35.22	-1.48%	2.45M
Dec 3, 2025	36.31	36.52	35.59	35.75	-1.49%	2.77M
Dec 2, 2025	36.12	36.32	35.88	36.29	+0.55%	3.03M
Dec 1, 2025	36.01	36.57	35.95	36.09	-0.91%	2.64M
Nov 28, 2025	36.01	36.55	36.01	36.42	+0.91%	1.46M
Nov 26, 2025	35.89	36.31	35.88	36.09	+0.03%	2.25M
Nov 25, 2025	35.84	36.23	35.64	36.08	+1.26%	2.45M
Nov 24, 2025	35.58	35.89	35.28	35.63	+0.11%	3.77M
Nov 21, 2025	34.87	35.69	34.68	35.59	+2.62%	2.73M
Nov 20, 2025	34.77	35.20	34.65	34.68	+0.38%	2.44M
Nov 19, 2025	34.53	34.63	34.21	34.55	+0.23%	1.74M
Nov 18, 2025	34.59	34.73	34.36	34.47	-0.03%	2.00M
Nov 17, 2025	34.73	34.86	34.25	34.48	-0.58%	2.43M
Nov 14, 2025	34.84	34.89	34.34	34.68	+0.46%	2.69M
Nov 13, 2025	34.78	34.86	34.34	34.52	-0.95%	4.34M
Nov 12, 2025	34.84	35.20	34.72	34.85	-0.60%	3.03M
Nov 11, 2025	34.67	35.13	34.57	35.06	+1.42%	2.05M
Nov 10, 2025	34.29	34.66	34.02	34.57	+0.29%	3.61M
Nov 7, 2025	34.03	34.50	33.84	34.47	+2.07%	2.81M
Nov 6, 2025	34.25	34.50	33.74	33.77	-1.75%	3.12M
Nov 5, 2025	34.46	34.53	34.01	34.37	+0.29%	2.99M
Nov 4, 2025	33.71	34.34	33.51	34.27	+1.42%	3.07M
Nov 3, 2025	33.21	33.84	32.94	33.79	+0.30%	3.24M
Oct 31, 2025	33.40	34.34	33.40	33.69	+0.18%	3.98M
Oct 30, 2025	34.19	34.19	33.42	33.63	+0.21%	4.44M
Oct 29, 2025	34.60	34.67	33.52	33.56	-4.22%	4.75M
Oct 28, 2025	35.90	35.93	34.95	35.04	-2.69%	2.60M
Oct 27, 2025	36.07	36.17	35.76	36.01	-0.63%	3.39M
Oct 24, 2025	36.31	36.51	36.13	36.24	-0.19%	3.73M
Oct 23, 2025	36.58	36.66	36.10	36.31	-0.79%	2.83M
Oct 22, 2025	36.67	37.04	36.34	36.60	+0.03%	3.66M
Oct 21, 2025	36.30	36.88	36.17	36.59	+0.91%	2.93M
Oct 20, 2025	36.25	36.64	36.09	36.26	+0.47%	1.80M
Oct 17, 2025	35.68	36.17	35.62	36.09	+0.50%	2.00M
Oct 16, 2025	36.30	36.34	35.81	35.91	-0.86%	2.01M
Oct 15, 2025	36.38	36.81	36.06	36.22	-0.39%	2.55M
Oct 14, 2025	36.12	36.44	36.01	36.36	+0.58%	2.96M
Oct 13, 2025	35.58	36.22	35.47	36.15	+1.23%	2.47M
Oct 10, 2025	35.80	35.93	35.21	35.71	-0.22%	3.33M
Oct 9, 2025	35.95	36.19	35.74	35.79	—	2.70M

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the UDR chart for longer ranges.