UDR Stock Price History, UDR Historical Prices

Add to My Stocks
$36.47 $0.49 (1.33%) UDR stock closing price Jun 18, 2018 (Closing)

We provide 10 years stock price data for free. You can download UDR stock price history here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with UDR price to earnings ratio data. The stock price was at a 5 year high of $40.49 on Jun 19, 2017 as seen from UDR stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-18 36.83 36.93 36.29 36.47 1,504,428 56.98 9.71
2018-06-15 37.19 37.35 36.86 36.96 2,674,977 57.75 9.84
2018-06-14 36.75 37.36 36.69 37.1 1,326,676 57.97 9.87
2018-06-13 37.42 37.54 36.53 36.68 1,381,497 57.31 9.76
2018-06-12 37.22 37.52 37.06 37.3 1,565,611 58.28 9.93
2018-06-11 37.44 37.47 37.13 37.25 1,035,293 58.2 9.91
2018-06-08 37.28 37.63 37.23 37.47 1,618,293 58.55 9.97
2018-06-07 37.24 37.33 36.99 37.18 1,500,020 58.09 9.9
2018-06-06 36.96 37.22 36.91 37.21 1,257,830 58.14 9.9
2018-06-05 37.42 37.5 37.01 37.05 1,493,394 57.89 9.86
2018-06-04 36.88 37.32 36.77 37.31 1,263,755 58.3 9.93
2018-06-01 36.72 36.96 36.47 36.77 1,670,332 57.45 9.79
2018-05-31 36.32 36.57 36.19 36.47 2,124,012 56.98 9.71
2018-05-30 35.48 36.5 35.48 36.44 1,708,511 56.94 9.7
2018-05-29 35.48 35.77 35.37 35.54 1,256,199 55.53 9.46
2018-05-25 35.45 35.75 35.45 35.53 784,355 55.52 9.46
2018-05-24 35.64 35.82 35.19 35.4 1,005,080 55.31 9.42
2018-05-23 35.23 35.85 35.08 35.6 1,036,811 55.63 9.47
2018-05-22 35.02 35.19 34.84 35.15 990,869 54.92 9.36
2018-05-21 34.79 35.13 34.55 34.98 1,359,727 54.66 9.31
2018-05-18 34.78 34.85 34.48 34.67 1,134,530 54.17 9.23
2018-05-17 35 35.17 34.61 34.73 1,131,528 54.27 9.24
2018-05-16 35.39 35.49 34.97 35 1,792,214 54.69 9.32
2018-05-15 35.83 35.98 35.21 35.28 2,048,757 55.13 9.39
2018-05-14 36.43 36.43 35.83 36.08 1,039,998 56.38 9.6
2018-05-11 36.68 36.77 36.25 36.29 851,156 56.7 9.66
2018-05-10 36.5 36.75 36.36 36.58 1,036,614 57.16 9.74
2018-05-09 36.22 36.44 36.1 36.4 957,188 56.88 9.69
2018-05-08 36.39 36.39 36.08 36.22 1,459,369 56.59 9.64
2018-05-07 36.41 36.49 36.18 36.42 1,074,590 56.91 9.69
2018-05-04 35.89 36.4 35.83 36.32 1,117,203 56.75 9.67
2018-05-03 36.02 36.3 35.89 35.91 1,506,566 56.11 9.56
2018-05-02 36.17 36.26 35.85 36.06 1,353,060 56.34 9.6
2018-05-01 36.15 36.39 35.74 36.3 2,078,928 56.72 9.66
2018-04-30 36.43 36.5 36.15 36.15 1,393,793 56.48 9.62
2018-04-27 35.8 36.46 35.68 36.31 1,247,513 56.73 9.66
2018-04-26 35.38 36 34.97 35.79 1,147,342 55.92 9.53
2018-04-25 35.05 35.45 34.94 35.24 1,235,261 81.95 9.46
2018-04-24 35.08 35.38 35 35.18 1,039,059 81.81 9.44
2018-04-23 35.25 35.34 34.95 35.12 902,600 81.67 9.43
2018-04-20 35.48 35.53 35.04 35.15 1,175,320 81.74 9.43
2018-04-19 35.74 35.81 35.22 35.38 1,390,813 82.28 9.5
2018-04-18 36.15 36.22 35.87 35.9 1,077,733 83.49 9.64
2018-04-17 35.87 36.33 35.76 36.1 1,121,242 83.95 9.69
2018-04-16 35.62 36 35.5 35.78 1,204,942 83.21 9.6
2018-04-13 35.35 35.54 35.23 35.5 1,670,901 82.56 9.53
2018-04-12 35.85 35.85 35.16 35.26 1,906,957 82 9.46
2018-04-11 35.74 36.14 35.69 35.75 1,725,264 83.14 9.6
2018-04-10 35.73 35.94 35.65 35.79 2,010,850 83.23 9.61
2018-04-09 35.74 35.9 35.54 35.57 1,304,770 82.72 9.55
2018-04-06 35.8 35.97 35.57 35.71 1,316,627 83.05 9.58
2018-04-05 36.06 36.13 35.69 36.03 1,252,232 83.79 9.67
2018-04-04 35.49 36.09 35.38 36.02 1,763,889 83.77 9.67
2018-04-03 35.24 35.85 35 35.69 1,677,751 83 9.58
2018-04-02 35.53 35.61 34.94 35.18 1,701,815 81.81 9.44
2018-03-30 0 0 0 35.62 0 - -
2018-03-29 35.69 35.94 35.45 35.62 1,498,022 82.84 9.56
2018-03-28 34.9 35.71 34.9 35.6 1,689,309 82.79 9.56
2018-03-27 34.45 35.2 34.14 34.7 1,587,835 80.7 9.31
2018-03-26 34.37 34.53 34.12 34.45 1,366,512 80.12 9.25
2018-03-23 34.75 34.89 34.03 34.14 2,132,405 79.4 9.16
2018-03-22 35.2 35.63 34.76 34.77 1,835,452 80.86 9.33
2018-03-21 35.38 35.68 35.1 35.29 985,853 82.07 9.47
2018-03-20 35.64 35.88 35.31 35.43 1,282,854 82.4 9.51
2018-03-19 35.7 35.79 35.25 35.65 1,558,192 82.91 9.57
2018-03-16 35.64 36.01 35.59 35.96 2,117,426 83.63 9.65
2018-03-15 35.61 35.82 35.45 35.67 1,235,185 82.95 9.57
2018-03-14 35.45 35.69 35.38 35.54 1,830,962 82.65 9.54
2018-03-13 35.53 35.68 35.31 35.41 2,055,238 82.35 9.5
2018-03-12 35.22 35.41 35.03 35.32 1,620,334 82.14 9.48
2018-03-09 34.8 35.24 34.5 35.24 1,677,066 81.95 9.46
2018-03-08 34.2 34.54 34.05 34.48 1,053,943 80.19 9.25
2018-03-07 33.72 34.17 33.65 34.15 1,609,218 79.42 9.17
2018-03-06 33.62 33.99 33.39 33.88 1,376,861 78.79 9.09
2018-03-05 33.26 33.86 33.04 33.67 1,475,540 78.3 9.04
2018-03-02 33.59 33.79 33.13 33.38 1,406,170 77.63 8.96
2018-03-01 33.5 34.19 33.37 33.7 1,753,135 78.37 9.05
2018-02-28 33.72 34.1 33.61 33.62 2,199,332 78.19 9.02
2018-02-27 34.1 34.21 33.33 33.58 1,799,970 78.09 9.01
2018-02-26 34.23 34.37 33.95 34.14 1,299,846 79.4 9.16
2018-02-23 33.63 34.16 33.47 34.14 1,028,035 79.4 9.16
2018-02-22 33.32 33.79 33.26 33.44 1,295,504 77.77 8.98
2018-02-21 34.23 34.32 33.16 33.22 1,996,535 77.26 8.92
2018-02-20 34.47 34.8 34.19 34.24 1,794,676 79.63 9.19
2018-02-19 0 0 0 34.61 0 - -
2018-02-16 34.48 34.84 34.38 34.61 2,659,053 80.49 9.29
2018-02-15 33.96 34.45 33.84 34.4 1,706,313 80 9.23
2018-02-14 33.73 33.81 33.29 33.79 1,301,593 78.58 9.07
2018-02-13 33.61 34.14 33.53 34 2,169,502 79.07 9.13
Get more Data

UDR Stock History Chart

View UDR PE ratio, PS ratio stocks charts and compare with peers.
UDR Chart
Note: Compare UDR stock price history with the index and industry peers.

UDR Stock Price History: Past 5 years

Max Stock Price40.49Jun 19,2017
Min Stock Price22.24Sep 03,2013
Avg Stock Price32.87

UDR Historical PE ratio: Past 5 years

Max PE Ratio156.65Mar 05,2014
Min PE Ratio26.1Feb 11,2016
Avg PE Ratio55.6

UDR Historical PS ratio: Past 5 years

Max PS Ratio11.33Dec 29,2015
Min PS Ratio7.48Sep 03,2013
Avg PS Ratio9.72

UDR Industry Peers

Company Price Change (%)
Essex Property Trust (ESS)232.482.01 (0.86%)
Mid-america Apartment Communities (MAA)96.020.48 (0.5%)
Post Properties (PPS)65.021.51 (2.27%)
Home Properties (HME)75.240.01 (0.01%)
Camden Property Trust (CPT)89.830.48 (0.53%)
American Campus (ACC)43.080.36 (0.84%)
Cbre Group (CBRE)48.750.11 (0.23%)

UDR share price history helps an investor analyze a company's history and do UDR stock analysis . The price and volume changes on a daily basis is provided in the UDR stock price history. The daily volume changes indicate the investor interest in the stock. UDR stock closed at $36.47 and traded with a volume of 1,504,428 on the last trading day. UDR historical P/S ratio was at a high of 11.33 on Dec 29, 2015 and a low of 7.48 on Sep 03, 2013.