Date	High	Low	Open	Close	Volume	Adj Close
2021-02-16	42.86	42.05	42.71	42.5	1338200.0	42.5
2021-02-12	43.47	42.61	43.29	42.71	1899300.0	42.71
2021-02-11	43.39	41.54	42.0	43.32	2279800.0	43.32
2021-02-10	41.89	39.21	39.48	41.73	1743100.0	41.73
2021-02-09	41.26	40.72	41.16	41.17	1300900.0	41.17
2021-02-08	41.06	39.86	40.23	40.96	1608500.0	40.96
2021-02-05	40.11	39.54	39.98	40.07	1000200.0	40.07
2021-02-04	40.24	38.92	39.23	39.74	1553700.0	39.74
2021-02-03	39.45	38.29	38.5	39.28	1399500.0	39.28
2021-02-02	39.15	38.59	38.86	38.86	1291500.0	38.86
2021-02-01	38.83	37.85	38.61	38.76	1533500.0	38.76
2021-01-29	39.13	37.99	38.64	38.45	1152400.0	38.45
2021-01-28	39.51	38.08	38.25	38.92	1798300.0	38.92
2021-01-27	39.39	37.93	38.95	38.16	1390400.0	38.16
2021-01-26	39.46	38.78	39.1	39.21	1453400.0	39.21
2021-01-25	39.35	38.6	38.98	39.01	1546700.0	39.01
2021-01-22	39.38	38.96	39.09	39.11	1201300.0	39.11
2021-01-21	39.55	38.79	39.15	39.27	1117200.0	39.27
2021-01-20	39.6	38.11	38.38	39.47	2074900.0	39.47
2021-01-19	39.64	38.47	39.64	38.68	1902700.0	38.68
2021-01-15	39.52	38.56	38.67	39.42	1972200.0	39.42
2021-01-14	38.98	38.14	38.46	38.73	2074900.0	38.73
2021-01-13	38.28	37.34	37.55	38.25	1291600.0	38.25
2021-01-12	37.71	36.75	37.0	37.53	2524600.0	37.53
2021-01-11	37.52	36.77	37.38	37.05	1485600.0	37.05
2021-01-08	37.44	36.97	37.23	37.38	879100.0	37.38
2021-01-07	38.16	37.25	38.13	37.56	1860200.0	37.2
2021-01-06	38.33	36.87	37.21	38.16	2765900.0	37.79
2021-01-05	37.3	36.73	37.0	36.79	1826700.0	36.44
2021-01-04	38.67	36.84	38.43	36.85	2152100.0	36.5
2020-12-31	38.5	37.49	37.95	38.43	1255500.0	38.06
2020-12-30	38.06	37.51	37.53	37.97	904600.0	37.61
2020-12-29	38.35	37.4	38.05	37.47	1126500.0	37.11
2020-12-28	38.09	37.4	37.4	38.02	841900.0	37.66
2020-12-24	37.37	36.85	37.14	37.32	326600.0	36.96
2020-12-23	37.95	37.0	37.6	37.03	1257600.0	36.68
2020-12-22	37.44	36.69	37.08	37.37	1135700.0	37.01
2020-12-21	37.13	36.11	36.37	36.94	2167300.0	36.59
2020-12-18	38.44	36.67	38.3	37.01	5491800.0	36.66
2020-12-17	38.41	37.69	38.18	38.39	1698200.0	38.02
2020-12-16	38.79	37.87	38.56	37.99	2251000.0	37.63
2020-12-15	38.4	37.13	37.74	38.39	2039100.0	38.02
2020-12-14	38.86	37.51	38.66	37.59	1391800.0	37.23
2020-12-11	38.43	37.82	38.05	38.14	1673200.0	37.77
2020-12-10	39.72	38.32	39.24	38.33	2662900.0	37.96
2020-12-09	40.47	39.31	40.1	39.62	3112800.0	39.24
2020-12-08	40.81	40.17	40.22	40.18	1717300.0	39.79
2020-12-07	41.07	40.29	40.69	40.61	2711400.0	40.22
2020-12-04	40.86	40.13	40.3	40.68	1790400.0	40.29
2020-12-03	40.28	39.21	39.4	40.0	1460600.0	39.62
2020-12-02	40.03	38.6	38.74	39.38	2147200.0	39.0
2020-12-01	39.44	38.53	39.17	38.63	2008000.0	38.26
2020-11-30	39.41	38.23	39.18	38.47	7764100.0	38.1
2020-11-27	39.76	38.62	39.76	39.22	879300.0	38.84
2020-11-25	40.07	39.34	40.02	39.76	2189000.0	39.38
2020-11-24	40.6	39.94	40.37	40.14	2087700.0	39.76
2020-11-23	40.03	39.21	39.61	39.67	2266500.0	39.29
2020-11-20	39.38	38.64	39.05	39.23	1812100.0	38.85
2020-11-19	38.87	37.69	38.23	38.8	1998800.0	38.43
2020-11-18	40.44	38.61	40.31	38.62	1942200.0	38.25
2020-11-17	40.48	39.41	39.79	40.28	1376300.0	39.89
2020-11-16	40.64	39.3	40.28	40.27	2107800.0	39.88
2020-11-13	39.01	38.29	38.32	38.87	1745800.0	38.5
2020-11-12	38.68	37.46	38.39	38.12	1752100.0	37.75
2020-11-11	40.23	38.4	39.93	38.68	2679600.0	38.31
2020-11-10	40.34	38.24	38.3	39.92	4248100.0	39.54
2020-11-09	41.3	36.64	36.67	38.15	3542300.0	37.78
2020-11-06	34.5	33.4	33.79	33.52	1673800.0	33.2
2020-11-05	34.52	33.83	34.34	33.85	2788200.0	33.53
2020-11-04	34.67	33.59	34.42	34.23	3472100.0	33.9
2020-11-03	34.81	33.06	33.09	34.57	2955100.0	34.24
2020-11-02	32.83	31.35	31.6	32.79	2943800.0	32.48
2020-10-30	31.55	29.7	29.7	31.24	3768200.0	30.94
2020-10-29	30.51	29.34	29.6	29.92	3451700.0	29.63
2020-10-28	30.71	29.44	30.41	29.6	3155200.0	29.32
2020-10-27	32.28	31.08	31.86	31.09	2082000.0	30.79
2020-10-26	32.66	31.65	32.5	31.95	1949000.0	31.64
2020-10-23	33.26	32.66	33.05	32.79	1223000.0	32.48
2020-10-22	32.87	32.32	32.44	32.78	1660500.0	32.47
2020-10-21	32.65	32.07	32.32	32.42	1517100.0	32.11
2020-10-20	32.66	32.18	32.47	32.32	1493200.0	32.01
2020-10-19	33.22	32.13	33.13	32.14	2180800.0	31.83
2020-10-16	33.74	33.01	33.65	33.01	2053200.0	32.69
2020-10-15	34.24	33.52	33.58	33.81	1182700.0	33.49
2020-10-14	34.5	33.76	34.4	33.86	1300100.0	33.54
2020-10-13	35.49	34.24	35.04	34.42	1715600.0	34.09
2020-10-12	35.59	34.92	35.43	35.54	1928400.0	35.2
2020-10-09	35.97	35.23	35.97	35.47	1325300.0	35.13
2020-10-08	35.79	34.89	35.01	35.74	2689500.0	35.4
2020-10-07	35.51	34.63	35.17	35.21	2699300.0	34.52
2020-10-06	35.67	34.78	35.28	35.06	2076100.0	34.37
2020-10-05	35.13	34.2	34.97	35.11	2060900.0	34.42
2020-10-02	34.9	32.86	33.34	34.74	2583700.0	34.06
2020-10-01	33.81	32.56	32.61	33.8	2846500.0	33.13
2020-09-30	32.85	32.18	32.61	32.61	3112200.0	31.97
2020-09-29	33.05	32.13	32.86	32.32	1434900.0	31.68
2020-09-28	33.38	32.59	33.01	33.0	1576200.0	32.35
2020-09-25	32.43	31.62	31.77	32.41	2399700.0	31.77
2020-09-24	32.27	31.62	31.87	31.84	2192500.0	31.21
2020-09-23	33.18	31.96	32.88	32.0	2137700.0	31.37
2020-09-22	33.1	32.16	32.19	32.85	2247800.0	32.2
2020-09-21	33.46	32.01	33.33	32.15	2959400.0	31.52
2020-09-18	34.75	33.86	34.52	33.9	3526100.0	33.23
2020-09-17	35.12	34.47	34.77	34.76	2004500.0	34.07
2020-09-16	35.37	34.73	34.94	34.96	1811900.0	34.27
2020-09-15	35.39	34.66	35.0	34.8	1779900.0	34.11
2020-09-14	35.43	33.9	33.9	35.19	2750000.0	34.5
2020-09-11	34.23	33.45	34.08	33.66	2490900.0	33.0
2020-09-10	34.75	33.89	34.57	34.2	2459900.0	33.53
2020-09-09	35.16	34.15	34.72	34.45	1896600.0	33.77
2020-09-08	35.39	34.2	35.15	34.62	2105100.0	33.94
2020-09-04	35.74	34.62	35.28	35.31	2098800.0	34.61
2020-09-03	36.07	34.96	35.55	35.14	2948600.0	34.45
2020-09-02	35.21	34.24	34.55	35.17	2377200.0	34.48
2020-09-01	34.71	34.16	34.56	34.6	1740200.0	33.92
2020-08-31	34.94	34.44	34.94	34.81	1944900.0	34.12
2020-08-28	35.11	34.38	35.0	35.09	1292700.0	34.4
2020-08-27	35.09	33.75	34.0	34.93	1763900.0	34.24
2020-08-26	34.55	33.65	34.52	33.79	1398900.0	33.12
2020-08-25	34.8	34.15	34.53	34.62	1255300.0	33.94
2020-08-24	34.53	33.5	34.08	34.53	1227700.0	33.85
2020-08-21	34.62	33.63	34.52	34.08	1362900.0	33.41
2020-08-20	34.73	33.95	34.03	34.4	1002600.0	33.72
2020-08-19	35.4	33.87	35.18	34.18	1857800.0	33.51
2020-08-18	35.28	34.51	35.28	35.18	1336200.0	34.49
2020-08-17	35.18	34.66	35.01	35.05	1666500.0	34.36
2020-08-14	35.48	34.52	34.64	35.02	2593600.0	34.33
2020-08-13	36.01	34.59	35.68	34.71	1816900.0	34.03
2020-08-12	36.06	35.54	35.97	35.89	902700.0	35.18
2020-08-11	36.51	35.6	36.33	35.79	1400800.0	35.08
2020-08-10	36.26	35.64	35.94	35.97	754400.0	35.26
2020-08-07	35.89	35.19	35.28	35.89	892500.0	35.18
2020-08-06	35.74	34.99	35.24	35.49	911500.0	34.79
2020-08-05	35.63	34.99	35.4	35.52	1215200.0	34.82
2020-08-04	35.48	34.59	34.79	35.18	1374700.0	34.49
2020-08-03	35.77	34.94	35.73	35.12	1530600.0	34.43
2020-07-31	36.26	35.28	35.93	36.2	1639000.0	35.49
2020-07-30	36.17	34.69	34.77	36.1	2204000.0	35.39
2020-07-29	36.22	35.0	35.97	35.25	2848100.0	34.56
2020-07-28	36.22	35.0	35.22	35.88	1530500.0	35.17
2020-07-27	35.33	34.48	35.02	35.3	1849300.0	34.6
2020-07-24	35.87	35.25	35.78	35.49	1529200.0	34.79
2020-07-23	36.63	35.27	36.27	35.65	1635600.0	34.95
2020-07-22	36.51	35.21	35.29	36.47	1474400.0	35.75
2020-07-21	36.22	35.46	35.84	35.52	1413000.0	34.82
2020-07-20	36.38	35.47	36.25	35.76	1756400.0	35.06
2020-07-17	36.78	36.31	36.66	36.48	1450300.0	35.76
2020-07-16	37.18	36.42	36.87	36.76	1365700.0	36.04
2020-07-15	37.46	36.81	37.03	37.1	2133100.0	36.37
2020-07-14	36.75	35.81	36.14	36.59	1353000.0	35.87
2020-07-13	36.7	35.9	36.44	36.16	1702800.0	35.45
2020-07-10	36.56	35.81	35.93	36.18	888000.0	35.47
2020-07-09	36.29	35.48	36.0	35.98	1129000.0	35.27
2020-07-08	37.48	36.41	36.91	36.53	1921500.0	35.46
2020-07-07	37.82	36.86	37.63	36.9	1430300.0	35.82
2020-07-06	39.52	38.04	39.52	38.13	1172900.0	37.01
2020-07-02	39.82	38.49	39.55	38.57	1207600.0	37.44
2020-07-01	38.95	37.21	37.41	38.89	1678000.0	37.75
2020-06-30	37.52	36.74	36.89	37.38	2067800.0	36.28
2020-06-29	36.93	36.1	36.78	36.79	1319200.0	35.71
2020-06-26	36.82	35.94	36.58	36.39	2688700.0	35.32
2020-06-25	36.8	35.86	36.13	36.79	1230100.0	35.71
2020-06-24	37.5	36.0	36.93	36.39	2595900.0	35.32
2020-06-23	38.17	37.33	38.13	37.46	1844800.0	36.36
2020-06-22	37.95	36.87	37.66	37.75	1572300.0	36.64
2020-06-19	38.51	37.75	38.31	37.76	7433300.0	36.65
2020-06-18	38.45	37.73	38.09	37.93	2057000.0	36.82
2020-06-17	40.66	38.49	40.33	38.5	1482800.0	37.37
2020-06-16	40.82	39.51	40.26	40.1	2387400.0	38.92
2020-06-15	39.16	37.57	37.74	38.83	1783200.0	37.69
2020-06-12	39.41	37.96	39.41	39.09	2991400.0	37.94
2020-06-11	39.12	37.67	38.45	37.8	2226100.0	36.69
2020-06-10	41.5	40.09	41.23	40.31	1515200.0	39.13
2020-06-09	42.15	41.19	41.73	41.69	1546600.0	40.47
2020-06-08	42.98	41.89	42.28	42.77	2248500.0	41.51
2020-06-05	41.86	40.21	40.27	41.7	2512700.0	40.48
2020-06-04	39.29	38.03	38.97	38.74	1641400.0	37.6
2020-06-03	39.35	37.99	38.11	39.19	1928400.0	38.04
2020-06-02	38.24	37.53	38.08	37.66	1828500.0	36.55
2020-06-01	38.06	36.85	36.89	37.76	1948400.0	36.65
2020-05-29	38.32	36.78	37.99	36.98	5447500.0	35.89
2020-05-28	38.72	37.8	38.72	38.45	2052800.0	37.32
2020-05-27	39.53	37.66	39.3	38.3	1888600.0	37.18
2020-05-26	38.57	37.28	37.68	38.25	1530100.0	37.13
2020-05-22	36.31	35.62	35.85	36.28	1242200.0	35.21
2020-05-21	36.9	35.84	36.05	35.87	1812400.0	34.82
2020-05-20	36.47	35.62	36.43	36.28	1721700.0	35.21
2020-05-19	37.01	35.83	36.81	35.89	2562000.0	34.84
2020-05-18	37.35	36.24	36.24	36.89	2504200.0	35.81
2020-05-15	34.97	33.53	34.51	34.76	5970700.0	33.74
2020-05-14	34.99	33.36	34.53	34.9	2251300.0	33.87
2020-05-13	35.9	34.95	35.8	35.18	2204300.0	34.15
2020-05-12	37.97	35.82	37.92	36.13	3158600.0	35.07
2020-05-11	38.45	36.83	37.94	37.78	2929100.0	36.67
2020-05-08	39.04	37.73	38.51	38.34	1695900.0	37.21
2020-05-07	38.62	36.39	36.7	37.84	2494200.0	36.73
2020-05-06	37.08	36.04	36.7	36.05	2256500.0	34.99
2020-05-05	37.23	36.56	37.0	36.6	1705600.0	35.52
2020-05-04	36.57	35.0	35.54	36.54	1926300.0	35.47
2020-05-01	36.79	35.84	36.57	36.1	1612900.0	35.04
2020-04-30	37.84	36.61	37.46	37.47	2246800.0	36.37
2020-04-29	38.86	37.3	38.6	38.11	1676500.0	36.99
2020-04-28	39.23	37.67	38.53	37.76	1861600.0	36.65
2020-04-27	37.8	36.54	36.78	37.62	1543700.0	36.52
2020-04-24	36.64	35.57	36.42	36.29	1909100.0	35.22
2020-04-23	36.94	35.76	36.69	36.2	1930900.0	35.14
2020-04-22	37.04	35.55	36.13	36.66	1931000.0	35.58
2020-04-21	36.27	35.29	35.4	35.58	2845100.0	34.53
2020-04-20	38.34	36.36	37.01	36.37	2534300.0	35.3
2020-04-17	39.14	37.52	37.58	38.94	2744700.0	37.8
2020-04-16	37.42	36.01	37.19	36.63	2520700.0	35.55
2020-04-15	38.64	36.74	38.21	37.0	2494800.0	35.91
2020-04-14	40.04	38.65	39.48	39.36	2366500.0	38.2
2020-04-13	40.89	38.48	40.62	38.56	1864300.0	37.43
2020-04-09	41.88	39.0	39.0	41.12	3005000.0	39.91
2020-04-08	39.04	35.36	35.75	38.66	2813900.0	37.52
2020-04-07	37.38	35.6	36.7	35.75	3175100.0	34.35
2020-04-06	35.54	33.26	33.27	35.34	2832100.0	33.96
2020-04-03	32.79	31.32	31.55	31.62	1863200.0	30.38
2020-04-02	34.01	31.09	32.3	31.95	2190200.0	30.7
2020-04-01	35.21	31.94	34.62	32.98	2544000.0	31.69
2020-03-31	37.86	35.19	37.22	36.54	4383200.0	35.11
2020-03-30	38.6	35.97	38.33	37.72	3025800.0	36.24
2020-03-27	38.96	34.42	34.62	37.94	2046200.0	36.45
2020-03-26	35.92	32.37	32.74	35.78	2268500.0	34.38
2020-03-25	34.68	30.36	30.7	32.89	2905500.0	31.6
2020-03-24	32.23	29.75	31.21	30.91	3173300.0	29.7
2020-03-23	32.0	29.2	31.96	30.04	2820700.0	28.86
2020-03-20	34.56	31.46	33.85	32.03	3615200.0	30.78
2020-03-19	37.11	33.55	35.23	33.76	2658300.0	32.44
2020-03-18	38.94	34.33	36.49	35.53	3404600.0	34.14
2020-03-17	39.94	36.21	37.79	38.84	3165200.0	37.32
2020-03-16	41.48	36.58	41.48	36.82	3233800.0	35.38
2020-03-13	44.76	41.2	42.87	44.66	3449900.0	42.91
2020-03-12	44.88	40.35	41.85	41.27	4448100.0	39.65
2020-03-11	46.04	44.13	45.85	44.52	3916800.0	42.78
2020-03-10	46.99	44.62	46.4	46.98	3232200.0	45.14
2020-03-09	47.05	45.33	46.5	45.58	3710100.0	43.8
2020-03-06	48.45	46.46	47.58	48.31	1929400.0	46.42
2020-03-05	49.16	48.14	48.61	48.74	1439000.0	46.83
2020-03-04	49.46	48.07	48.07	49.35	2033200.0	47.42
2020-03-03	48.51	46.71	47.32	47.37	2682300.0	45.52
2020-03-02	47.22	45.16	45.33	47.08	2408900.0	45.24
2020-02-28	46.2	44.02	46.2	44.98	3679600.0	43.22
2020-02-27	49.29	46.95	48.87	47.01	3211600.0	45.17
2020-02-26	50.15	49.25	49.59	49.28	2807600.0	47.35
2020-02-25	50.77	49.38	50.59	49.49	2645000.0	47.55
2020-02-24	51.25	50.46	50.54	50.52	1563500.0	48.54
2020-02-21	51.02	50.6	50.67	50.93	2318300.0	48.94
2020-02-20	50.8	50.02	50.2	50.73	1907200.0	48.74
2020-02-19	50.48	50.11	50.37	50.18	1056900.0	48.22
2020-02-18	50.56	49.92	50.43	50.43	1769300.0	48.46

名前	UDR Inc. Common Stock
ティッカー	UDR
国	United States
上場年	nan
セクター	Consumer Services

UDR Inc. Common Stockのデータ

UDR Inc. Common Stockの基本情報

UDR Inc. Common Stockの過去1年の値動き