UDR Stock Price History, UDR Historical Prices

Add to My Stocks
$33.22 $1.02 (2.98%) UDR stock closing price Feb 21, 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
2018-02-21 34.23 34.32 33.16 33.22 1,993,458 77.26 8.92
2018-02-20 34.47 34.8 34.19 34.24 1,794,676 79.63 9.19
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 1,705,313 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
2018-02-12 33.89 33.98 32.9 33.73 1,864,234 78.44 9.05
2018-02-09 33.1 34.03 32.88 33.79 2,601,785 31.88 9.15
2018-02-08 33.7 34.31 32.91 32.92 2,970,126 31.06 8.92
2018-02-07 33.96 34.85 33.8 33.8 2,511,272 31.89 9.16
2018-02-06 33.72 34.46 33.31 34.31 2,280,669 32.37 9.29
2018-02-05 34.99 35.54 34.18 34.18 2,113,085 32.25 9.26
2018-02-02 35.01 35.4 34.66 35.2 1,776,741 33.21 9.53
2018-02-01 36.5 36.67 35.29 35.31 1,791,456 33.31 9.56
2018-01-31 35.96 36.55 35.75 36.53 2,198,355 34.46 9.9
2018-01-30 35.93 36.22 35.78 35.89 1,331,302 33.86 9.72
2018-01-29 36.4 36.53 36.03 36.05 1,459,720 34.01 9.77
2018-01-26 36.84 36.92 36.25 36.51 1,025,897 34.44 9.89
2018-01-25 36.81 36.92 36.45 36.73 1,360,138 34.65 9.95
2018-01-24 36.95 37.05 36.64 36.82 1,603,269 34.74 9.97
2018-01-23 36.51 37.04 36.51 37.03 1,598,150 34.93 10.03
2018-01-22 36.02 36.39 35.96 36.36 1,801,880 34.3 9.85
2018-01-19 36.04 36.07 35.8 35.97 1,491,566 33.93 9.74
2018-01-18 35.93 36.05 35.56 35.88 1,298,222 33.85 9.72
2018-01-17 36.26 36.3 35.8 36.08 1,036,857 34.04 9.77
2018-01-16 35.88 36.39 35.86 36.07 1,783,012 34.03 9.77
2018-01-10 36.7 36.78 36.1 36.41 2,371,978 34.35 9.86
2018-01-09 37.29 37.48 36.41 36.94 1,454,296 34.85 10.01
2018-01-08 37.61 37.9 37.51 37.61 1,368,884 35.48 10.19
2018-01-05 37.57 37.6 37.28 37.51 1,325,797 35.39 10.16
2018-01-04 38.22 38.32 37.46 37.56 1,201,504 35.43 10.17
2018-01-03 38.1 38.42 38.1 38.34 1,090,937 36.17 10.39
2018-01-02 38.57 38.64 38.06 38.06 1,290,626 35.91 10.31
2017-12-29 38.64 38.64 38.4 38.52 1,064,882 36.34 10.43
2017-12-28 38.46 38.66 38.26 38.62 1,041,668 36.43 10.46
2017-12-27 38.45 38.52 38.21 38.36 826,471 36.19 10.39
2017-12-26 38.2 38.36 38.04 38.33 704,722 36.16 10.38
2017-12-22 37.81 38.24 37.72 38.16 1,245,730 36 10.34
2017-12-21 38.16 38.19 37.68 37.68 1,055,735 35.55 10.21
2017-12-20 38.08 38.37 37.95 38.03 1,652,161 35.88 10.3
2017-12-19 39.35 39.51 38 38.14 1,858,573 35.98 10.33
2017-12-18 39.38 39.62 39.27 39.37 1,532,315 37.14 10.66
2017-12-14 38.94 39.16 38.83 39.1 1,220,668 36.89 10.59
2017-12-13 39.26 39.54 38.86 39.03 2,136,482 36.82 10.57
2017-12-12 39.13 39.42 39.02 39.37 1,496,641 37.14 10.66
2017-12-11 39.31 39.37 39.05 39.23 1,279,303 37.01 10.63
2017-12-08 38.87 39.13 38.67 39.03 1,213,422 36.82 10.57
2017-12-07 38.91 39.01 38.72 38.83 1,194,759 36.63 10.52
2017-12-06 38.86 39.04 38.66 38.87 912,664 36.67 10.53
2017-12-05 39.38 39.38 38.77 38.8 1,248,196 36.6 10.51
2017-12-04 39.33 39.43 39.16 39.29 1,210,294 37.07 10.64
2017-12-01 39.46 39.77 39.02 39.22 1,417,857 37 10.62
2017-11-30 39.4 39.44 39.12 39.34 1,927,182 37.11 10.66
2017-11-29 39.04 39.46 38.69 39.36 1,781,341 37.13 10.66
2017-11-28 39.46 39.56 39.22 39.43 1,428,593 37.2 10.68
2017-11-27 39.63 39.73 39.47 39.5 875,034 37.26 10.7
2017-11-24 39.73 39.8 39.62 39.67 372,636 37.43 10.75
2017-11-23 0 0 0 39.66 0 - -
2017-11-22 39.63 39.79 39.35 39.66 1,174,914 37.42 10.74
2017-11-21 39.45 39.87 39.33 39.75 1,879,281 37.5 10.77
2017-11-20 39.15 39.5 39.05 39.39 1,806,253 37.16 10.67
2017-11-17 39.41 39.6 39.01 39.17 4,300,113 36.95 10.61
2017-11-16 39.37 39.66 39.28 39.51 1,645,662 37.27 10.7
2017-11-15 40.33 40.33 39.36 39.4 1,260,159 37.17 10.67
2017-11-14 39.92 40.09 39.71 39.99 1,044,300 37.73 10.83
2017-11-13 39.78 40.15 39.76 39.94 1,540,661 37.68 10.82
2017-11-10 39.61 40.14 39.61 39.74 1,123,652 37.49 10.76
2017-11-09 39.96 40.31 39.72 39.83 1,882,616 37.58 10.79
2017-11-08 39.35 40.06 39.32 40.05 2,409,259 37.78 10.85
2017-11-07 38.97 39.34 38.95 39.29 1,507,984 37.07 10.64
2017-11-06 38.52 39.16 38.52 38.89 1,815,148 36.69 10.53
2017-11-03 37.91 38.69 37.85 38.47 2,349,234 36.29 10.42
2017-11-02 39.15 39.21 37.97 38.13 2,371,941 35.97 10.33
2017-11-01 38.86 39.18 38.72 39.1 1,558,390 36.89 10.59
2017-10-31 38.46 38.8 38.18 38.79 1,462,279 36.59 10.51
2017-10-30 38.51 38.69 38.44 38.56 1,930,162 35.06 10.53
2017-10-27 38.26 38.57 38.08 38.51 1,465,292 35.01 10.51
2017-10-26 38.43 38.43 38.1 38.25 1,553,467 34.77 10.44
2017-10-25 37.95 38.3 37.93 38.21 1,656,436 34.74 10.43
2017-10-24 38.37 38.64 37.83 38.03 1,574,868 34.57 10.38
2017-10-23 38.54 38.56 38.35 38.55 985,480 35.05 10.52
2017-10-20 38.52 38.57 38.21 38.42 1,373,346 34.93 10.49
2017-10-19 38.6 38.62 38.35 38.52 1,128,846 35.02 10.51
2017-10-18 38.72 38.8 38.48 38.55 736,137 35.05 10.52
2017-10-17 38.67 38.83 38.55 38.77 934,882 35.25 10.58
2017-10-16 38.96 39.08 38.66 38.76 969,025 35.24 10.58
2017-10-13 39.11 39.17 38.9 39 1,100,512 35.46 10.65
2017-10-12 38.62 38.94 38.6 38.93 1,047,294 35.39 10.62
2017-10-11 38.67 38.8 38.57 38.61 1,116,931 35.1 10.54
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 Price32.17

UDR Historical PE ratio: Past 5 years

Max PE Ratio156.65Mar 05,2014
Min PE Ratio26.1Feb 11,2016
Avg PE Ratio52.9

UDR Historical PS ratio: Past 5 years

Max PS Ratio11.33Dec 29,2015
Min PS Ratio7.48Sep 03,2013
Avg PS Ratio9.66

UDR Industry Peers

Company Price Change (%)
Essex Property Trust (ESS)220.155.29 (2.35%)
Mid-america Apartment Communities (MAA)85.512.74 (3.1%)
Post Properties (PPS)65.021.51 (2.27%)
Home Properties (HME)75.240.01 (0.01%)
Camden Property Trust (CPT)79.482.22 (2.72%)
American Campus (ACC)35.880.31 (0.87%)
Cbre Group (CBG)44.480.42 (0.94%)

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 $33.22 and traded with a volume of 1,996,535 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.