United Dominion Realty Trust (NY: UDR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	44.90	45.26	44.83	45.09	1,536,143	+0.28(+0.62%)
Nov 21, 2024	44.44	45.07	44.23	44.81	1,086,940	+0.47(+1.06%)
Nov 20, 2024	44.29	44.45	43.89	44.34	1,174,588	-0.16(-0.36%)
Nov 19, 2024	44.21	44.70	43.95	44.50	1,036,968	+0.06(+0.14%)
Nov 18, 2024	44.20	44.62	44.16	44.44	1,598,368	+0.13(+0.29%)
Nov 15, 2024	44.51	44.66	43.98	44.31	3,211,598	-0.24(-0.54%)
Nov 14, 2024	44.88	44.98	44.52	44.55	2,199,630	-0.64(-1.42%)
Nov 13, 2024	44.66	45.38	44.52	45.19	2,988,642	+0.92(+2.08%)
Nov 12, 2024	44.53	44.89	44.21	44.27	2,063,288	-0.37(-0.83%)
Nov 11, 2024	44.43	45.11	44.43	44.64	1,931,251	+0.16(+0.36%)
Nov 08, 2024	43.78	44.68	43.56	44.48	2,318,840	+0.94(+2.16%)
Nov 07, 2024	43.27	43.69	43.02	43.54	3,364,471	+0.27(+0.62%)
Nov 06, 2024	44.14	44.14	42.83	43.27	3,321,501	+0.05(+0.12%)
Nov 05, 2024	41.98	43.22	41.80	43.22	1,855,378	+1.15(+2.73%)
Nov 04, 2024	41.54	42.17	41.38	42.07	3,316,876	+0.77(+1.86%)
Nov 01, 2024	42.01	42.38	41.04	41.30	2,704,580	-0.89(-2.11%)
Oct 31, 2024	42.55	42.98	41.87	42.19	4,061,221	-1.36(-3.12%)
Oct 30, 2024	43.57	43.97	43.41	43.55	3,137,818	-0.06(-0.14%)
Oct 29, 2024	44.01	44.28	43.60	43.61	1,657,231	-0.49(-1.11%)
Oct 28, 2024	44.15	44.53	44.06	44.10	1,424,187	+0.23(+0.52%)
Oct 25, 2024	44.65	44.77	43.81	43.87	1,104,378	-0.64(-1.44%)
Oct 24, 2024	44.88	45.03	44.46	44.51	2,002,884	-0.20(-0.45%)
Oct 23, 2024	44.27	45.07	44.22	44.71	1,612,087	+0.44(+0.99%)
Oct 22, 2024	43.77	44.48	43.73	44.27	1,325,319	+0.48(+1.10%)
Oct 21, 2024	44.52	44.53	43.74	43.79	1,727,579	-0.98(-2.19%)
Oct 18, 2024	44.52	44.90	44.30	44.77	1,102,469	+0.45(+1.02%)
Oct 17, 2024	44.82	44.93	44.25	44.32	1,434,231	-0.52(-1.16%)
Oct 16, 2024	44.60	44.95	44.47	44.84	971,587	+0.33(+0.74%)
Oct 15, 2024	44.29	44.94	44.20	44.51	1,956,228	+0.57(+1.30%)
Oct 14, 2024	43.79	44.21	43.50	43.94	3,116,033	+0.22(+0.50%)
Oct 11, 2024	43.70	43.84	43.47	43.72	2,273,740	+0.31(+0.71%)
Oct 10, 2024	43.61	43.93	43.26	43.41	1,053,895	-0.31(-0.70%)
Oct 09, 2024	43.74	43.82	43.31	43.72	1,165,104	+0.04(+0.09%)
Oct 08, 2024	44.06	44.15	43.34	43.68	1,447,995	-0.11(-0.25%)
Oct 07, 2024	43.97	43.97	43.46	43.78	1,596,043	-0.38(-0.85%)
Oct 04, 2024	44.04	44.29	43.60	44.16	1,355,457	-0.11(-0.25%)
Oct 03, 2024	44.68	44.78	44.05	44.27	1,686,398	-0.41(-0.91%)
Oct 02, 2024	44.06	44.71	43.97	44.68	2,687,179	+0.21(+0.47%)
Oct 01, 2024	45.07	45.14	44.19	44.47	2,052,836	-0.44(-0.97%)
Sep 30, 2024	44.33	45.01	44.30	44.90	2,688,267	+0.35(+0.78%)
Sep 27, 2024	45.10	45.25	44.51	44.56	1,750,164	-0.22(-0.49%)
Sep 26, 2024	45.20	45.32	44.63	44.77	1,840,299	-0.47(-1.03%)
Sep 25, 2024	45.76	45.95	45.20	45.24	2,111,033	-0.34(-0.74%)
Sep 24, 2024	45.51	45.89	45.28	45.58	3,611,133	-0.33(-0.71%)
Sep 23, 2024	45.47	45.95	45.47	45.90	2,581,735	+0.72(+1.60%)
Sep 20, 2024	45.48	45.74	45.13	45.18	4,405,265	-0.52(-1.15%)
Sep 19, 2024	45.99	45.99	45.32	45.71	2,124,449	-0.04(-0.09%)
Sep 18, 2024	46.06	46.66	45.72	45.75	2,048,240	-0.18(-0.39%)
Sep 17, 2024	46.37	46.59	45.81	45.92	1,375,168	-0.59(-1.28%)
Sep 16, 2024	47.08	47.09	46.51	46.52	2,058,964	-0.16(-0.34%)
Sep 13, 2024	46.36	46.77	46.26	46.68	2,937,005	+0.57(+1.25%)
Sep 12, 2024	45.58	46.19	45.57	46.10	3,788,513	+0.56(+1.24%)
Sep 11, 2024	44.80	45.59	44.59	45.54	3,622,932	+0.39(+0.86%)
Sep 10, 2024	44.29	45.24	44.29	45.15	2,500,402	+1.06(+2.40%)
Sep 09, 2024	43.72	44.34	43.52	44.09	3,571,834	+0.47(+1.07%)
Sep 06, 2024	43.94	43.94	43.01	43.63	3,592,083	-0.37(-0.83%)
Sep 05, 2024	44.55	44.55	43.72	43.99	2,016,782	-0.17(-0.38%)
Sep 04, 2024	43.73	44.67	43.73	44.16	2,269,443	-0.33(-0.73%)