NYSE - Delayed Quote • USD
UDR, Inc. (UDR)
At close: 4:00 PM EDT
After hours: 4:45 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 36.98 | 37.60 | 36.98 | 37.27 | 37.27 | 1,938,885 |
Apr 22, 2024 | 36.56 | 37.07 | 36.28 | 37.01 | 37.01 | 2,513,000 |
Apr 19, 2024 | 36.03 | 36.45 | 35.95 | 36.40 | 36.40 | 3,671,100 |
Apr 18, 2024 | 35.41 | 35.95 | 35.14 | 35.78 | 35.78 | 3,354,600 |
Apr 17, 2024 | 35.51 | 35.82 | 35.17 | 35.34 | 35.34 | 2,479,700 |
Apr 16, 2024 | 35.67 | 35.68 | 35.22 | 35.27 | 35.27 | 2,128,900 |
Apr 15, 2024 | 36.88 | 36.98 | 35.64 | 35.85 | 35.85 | 1,969,300 |
Apr 12, 2024 | 37.07 | 37.13 | 36.26 | 36.64 | 36.64 | 3,225,300 |
Apr 11, 2024 | 37.54 | 37.67 | 36.67 | 37.17 | 37.17 | 4,043,500 |
Apr 10, 2024 | 36.98 | 37.37 | 36.72 | 37.22 | 37.22 | 4,513,600 |
Apr 9, 2024 | 0.43 Dividend | |||||
Apr 9, 2024 | 37.35 | 37.96 | 37.21 | 37.87 | 37.87 | 3,610,800 |
Apr 8, 2024 | 37.01 | 37.92 | 36.95 | 37.63 | 37.21 | 4,593,200 |
Apr 5, 2024 | 36.23 | 36.63 | 36.07 | 36.51 | 36.10 | 1,530,300 |
Apr 4, 2024 | 36.76 | 37.00 | 36.16 | 36.39 | 35.98 | 1,801,300 |
Apr 3, 2024 | 36.08 | 36.53 | 35.82 | 36.46 | 36.05 | 1,886,500 |
Apr 2, 2024 | 36.32 | 36.41 | 36.01 | 36.18 | 35.77 | 1,923,900 |
Apr 1, 2024 | 37.33 | 37.40 | 36.63 | 36.64 | 36.23 | 1,756,200 |
Mar 28, 2024 | 37.17 | 37.65 | 36.98 | 37.41 | 36.99 | 3,007,600 |
Mar 27, 2024 | 36.78 | 37.35 | 36.61 | 37.01 | 36.59 | 4,166,300 |
Mar 26, 2024 | 36.94 | 36.95 | 36.39 | 36.41 | 36.00 | 1,382,000 |
Mar 25, 2024 | 37.28 | 37.35 | 36.74 | 36.88 | 36.46 | 1,116,600 |
Mar 22, 2024 | 37.66 | 37.71 | 37.02 | 37.16 | 36.74 | 1,637,000 |
Mar 21, 2024 | 37.16 | 37.99 | 37.16 | 37.61 | 37.19 | 2,290,700 |
Mar 20, 2024 | 36.55 | 37.14 | 36.39 | 37.06 | 36.64 | 1,927,800 |
Mar 19, 2024 | 36.87 | 37.00 | 36.41 | 36.73 | 36.32 | 1,640,100 |
Mar 18, 2024 | 37.19 | 37.31 | 36.74 | 36.81 | 36.39 | 1,752,400 |
Mar 15, 2024 | 36.21 | 37.19 | 36.21 | 37.17 | 36.75 | 3,888,200 |
Mar 14, 2024 | 37.21 | 37.28 | 36.11 | 36.67 | 36.26 | 2,588,400 |
Mar 13, 2024 | 37.02 | 37.77 | 37.00 | 37.40 | 36.98 | 2,528,600 |
Mar 12, 2024 | 37.80 | 37.99 | 36.98 | 37.08 | 36.66 | 3,595,100 |
Mar 11, 2024 | 38.10 | 38.28 | 37.69 | 37.84 | 37.41 | 2,760,200 |
Mar 8, 2024 | 38.03 | 38.19 | 37.78 | 38.10 | 37.67 | 2,665,100 |
Mar 7, 2024 | 37.38 | 37.77 | 37.26 | 37.69 | 37.26 | 2,447,400 |
Mar 6, 2024 | 37.48 | 37.51 | 37.07 | 37.25 | 36.83 | 3,808,300 |
Mar 5, 2024 | 37.16 | 37.50 | 36.97 | 37.16 | 36.74 | 2,998,900 |
Mar 4, 2024 | 36.26 | 37.41 | 36.24 | 37.28 | 36.86 | 3,893,800 |
Mar 1, 2024 | 35.38 | 35.96 | 34.99 | 35.94 | 35.53 | 3,320,600 |
Feb 29, 2024 | 35.76 | 35.95 | 35.32 | 35.50 | 35.10 | 4,277,400 |
Feb 28, 2024 | 34.76 | 35.83 | 34.76 | 35.41 | 35.01 | 2,436,100 |
Feb 27, 2024 | 35.33 | 35.66 | 34.90 | 35.08 | 34.68 | 3,058,000 |
Feb 26, 2024 | 35.70 | 35.88 | 34.96 | 35.02 | 34.62 | 1,782,200 |
Feb 23, 2024 | 36.13 | 36.21 | 35.84 | 35.85 | 35.45 | 1,708,000 |
Feb 22, 2024 | 36.45 | 36.45 | 36.10 | 36.15 | 35.74 | 2,666,600 |
Feb 21, 2024 | 35.85 | 36.33 | 35.66 | 36.30 | 35.89 | 2,890,100 |
Feb 20, 2024 | 35.76 | 36.01 | 35.54 | 35.80 | 35.40 | 2,272,000 |
Feb 16, 2024 | 35.62 | 36.27 | 35.43 | 36.08 | 35.67 | 2,831,200 |
Feb 15, 2024 | 35.18 | 36.09 | 35.09 | 36.05 | 35.64 | 2,712,400 |
Feb 14, 2024 | 34.70 | 35.04 | 34.61 | 34.87 | 34.48 | 3,178,200 |
Feb 13, 2024 | 34.79 | 34.86 | 34.19 | 34.62 | 34.23 | 2,893,900 |
Feb 12, 2024 | 35.43 | 35.74 | 35.34 | 35.57 | 35.17 | 2,352,200 |
Feb 9, 2024 | 35.41 | 35.68 | 35.26 | 35.37 | 34.97 | 3,274,200 |
Feb 8, 2024 | 35.21 | 35.58 | 34.88 | 35.49 | 35.09 | 3,538,500 |
Feb 7, 2024 | 35.35 | 35.60 | 34.44 | 35.32 | 34.92 | 5,196,000 |
Feb 6, 2024 | 35.42 | 35.93 | 35.33 | 35.56 | 35.16 | 3,481,900 |
Feb 5, 2024 | 35.87 | 35.87 | 35.39 | 35.43 | 35.03 | 2,358,700 |
Feb 2, 2024 | 36.18 | 36.52 | 35.53 | 36.31 | 35.90 | 3,557,300 |
Feb 1, 2024 | 35.80 | 36.53 | 35.38 | 36.51 | 36.10 | 3,461,000 |
Jan 31, 2024 | 36.73 | 36.95 | 35.87 | 36.02 | 35.61 | 5,522,900 |
Jan 30, 2024 | 36.40 | 36.73 | 36.16 | 36.48 | 36.07 | 4,547,600 |
Jan 29, 2024 | 36.65 | 37.07 | 36.47 | 36.74 | 36.33 | 2,415,400 |
Jan 26, 2024 | 36.62 | 36.76 | 36.17 | 36.69 | 36.28 | 3,297,000 |
Jan 25, 2024 | 37.08 | 37.32 | 36.37 | 36.53 | 36.12 | 3,229,700 |
Jan 24, 2024 | 37.80 | 37.80 | 36.68 | 36.71 | 36.30 | 3,486,000 |
Jan 23, 2024 | 37.93 | 38.12 | 37.37 | 37.49 | 37.07 | 3,234,000 |
Jan 22, 2024 | 37.68 | 38.12 | 37.68 | 37.84 | 37.41 | 3,655,100 |
Jan 19, 2024 | 37.27 | 37.83 | 37.04 | 37.61 | 37.19 | 3,623,800 |
Jan 18, 2024 | 37.44 | 37.74 | 36.94 | 37.21 | 36.79 | 5,791,800 |
Jan 17, 2024 | 37.70 | 38.34 | 36.95 | 37.49 | 37.07 | 3,032,900 |
Jan 16, 2024 | 38.45 | 38.62 | 38.16 | 38.34 | 37.91 | 3,550,600 |
Jan 12, 2024 | 38.91 | 39.10 | 38.32 | 38.59 | 38.15 | 2,967,600 |
Jan 11, 2024 | 37.93 | 38.63 | 37.66 | 38.50 | 38.07 | 3,404,500 |
Jan 10, 2024 | 38.32 | 38.44 | 38.10 | 38.22 | 37.79 | 2,591,900 |
Jan 9, 2024 | 0.42 Dividend | |||||
Jan 9, 2024 | 37.75 | 38.32 | 37.54 | 38.13 | 37.70 | 3,237,100 |
Jan 8, 2024 | 37.75 | 38.73 | 37.65 | 38.59 | 37.74 | 2,676,000 |
Jan 5, 2024 | 37.54 | 38.06 | 37.32 | 37.82 | 36.99 | 2,981,100 |
Jan 4, 2024 | 37.62 | 38.18 | 37.44 | 37.86 | 37.03 | 2,130,300 |
Jan 3, 2024 | 38.30 | 38.32 | 37.58 | 37.66 | 36.83 | 2,475,800 |
Jan 2, 2024 | 38.23 | 38.85 | 38.00 | 38.64 | 37.79 | 2,721,100 |
Dec 29, 2023 | 38.62 | 38.83 | 38.27 | 38.29 | 37.45 | 2,300,100 |
Dec 28, 2023 | 38.11 | 38.78 | 38.07 | 38.77 | 37.91 | 1,939,000 |
Dec 27, 2023 | 37.94 | 38.37 | 37.81 | 38.33 | 37.48 | 1,875,300 |
Dec 26, 2023 | 37.69 | 38.15 | 37.64 | 37.97 | 37.13 | 1,478,700 |
Dec 22, 2023 | 37.50 | 37.92 | 37.42 | 37.65 | 36.82 | 2,838,400 |
Dec 21, 2023 | 37.31 | 37.42 | 36.87 | 37.28 | 36.46 | 2,664,900 |
Dec 20, 2023 | 37.52 | 37.73 | 36.99 | 37.04 | 36.22 | 2,252,900 |
Dec 19, 2023 | 37.96 | 38.10 | 37.45 | 37.62 | 36.79 | 3,160,200 |
Dec 18, 2023 | 37.83 | 37.90 | 37.45 | 37.81 | 36.98 | 3,611,700 |
Dec 15, 2023 | 38.08 | 38.18 | 37.26 | 37.64 | 36.81 | 5,593,800 |
Dec 14, 2023 | 37.91 | 38.84 | 37.78 | 38.35 | 37.50 | 3,890,700 |
Dec 13, 2023 | 35.57 | 37.31 | 35.45 | 37.12 | 36.30 | 3,643,100 |
Dec 12, 2023 | 35.02 | 35.55 | 34.68 | 35.45 | 34.67 | 2,692,800 |
Dec 11, 2023 | 35.15 | 35.28 | 34.77 | 34.98 | 34.21 | 3,668,400 |
Dec 8, 2023 | 34.84 | 35.37 | 34.69 | 35.37 | 34.59 | 4,831,700 |
Dec 7, 2023 | 34.61 | 35.19 | 34.26 | 35.00 | 34.23 | 3,604,600 |
Dec 6, 2023 | 34.67 | 35.08 | 34.50 | 34.67 | 33.91 | 3,010,000 |
Dec 5, 2023 | 34.40 | 34.59 | 33.99 | 34.54 | 33.78 | 3,855,800 |
Dec 4, 2023 | 34.07 | 34.66 | 33.99 | 34.61 | 33.85 | 2,270,700 |
Dec 1, 2023 | 33.46 | 34.54 | 33.33 | 34.40 | 33.64 | 2,270,500 |
Nov 30, 2023 | 33.34 | 33.43 | 33.02 | 33.40 | 32.66 | 4,315,100 |
Nov 29, 2023 | 33.83 | 34.13 | 33.21 | 33.29 | 32.56 | 3,105,700 |
Nov 28, 2023 | 33.13 | 33.55 | 32.85 | 33.45 | 32.71 | 2,964,100 |
Nov 27, 2023 | 33.28 | 33.46 | 33.09 | 33.28 | 32.55 | 2,672,100 |
Nov 24, 2023 | 33.09 | 33.36 | 32.87 | 33.35 | 32.61 | 720,700 |
Nov 22, 2023 | 33.22 | 33.27 | 32.95 | 33.13 | 32.40 | 2,312,500 |
Nov 21, 2023 | 33.28 | 33.49 | 32.70 | 32.80 | 32.08 | 2,800,000 |
Nov 20, 2023 | 32.76 | 33.26 | 32.37 | 33.25 | 32.52 | 3,790,700 |
Nov 17, 2023 | 33.46 | 33.51 | 32.58 | 32.82 | 32.10 | 3,165,300 |
Nov 16, 2023 | 33.49 | 33.58 | 32.97 | 33.00 | 32.27 | 2,348,500 |
Nov 15, 2023 | 33.59 | 33.88 | 33.24 | 33.36 | 32.62 | 2,796,900 |
Nov 14, 2023 | 33.20 | 34.23 | 33.03 | 33.68 | 32.94 | 3,510,500 |
Nov 13, 2023 | 32.46 | 32.55 | 31.94 | 32.16 | 31.45 | 2,043,800 |
Nov 10, 2023 | 32.26 | 32.76 | 31.87 | 32.76 | 32.04 | 2,657,000 |
Nov 9, 2023 | 32.83 | 32.89 | 31.97 | 31.99 | 31.28 | 2,979,400 |
Nov 8, 2023 | 32.31 | 32.78 | 32.22 | 32.74 | 32.02 | 2,163,200 |
Nov 7, 2023 | 32.51 | 32.51 | 32.01 | 32.12 | 31.41 | 1,906,600 |
Nov 6, 2023 | 33.09 | 33.15 | 32.25 | 32.52 | 31.80 | 2,272,200 |
Nov 3, 2023 | 32.96 | 33.80 | 32.90 | 33.27 | 32.54 | 2,627,000 |
Nov 2, 2023 | 32.02 | 32.70 | 31.75 | 32.26 | 31.55 | 4,030,000 |
Nov 1, 2023 | 31.76 | 31.86 | 30.95 | 31.41 | 30.72 | 4,160,100 |
Oct 31, 2023 | 31.22 | 32.12 | 31.21 | 31.81 | 31.11 | 5,111,800 |
Oct 30, 2023 | 31.88 | 32.08 | 31.13 | 31.62 | 30.92 | 4,785,800 |
Oct 27, 2023 | 32.57 | 33.15 | 31.22 | 31.56 | 30.86 | 7,980,900 |
Oct 26, 2023 | 34.05 | 34.29 | 33.40 | 33.59 | 32.85 | 3,875,000 |
Oct 25, 2023 | 34.48 | 34.67 | 33.93 | 33.99 | 33.24 | 2,212,100 |
Oct 24, 2023 | 34.23 | 34.86 | 34.16 | 34.72 | 33.95 | 2,797,400 |
Oct 23, 2023 | 34.58 | 34.84 | 34.10 | 34.14 | 33.39 | 3,356,100 |
Oct 20, 2023 | 35.47 | 35.56 | 34.68 | 34.70 | 33.93 | 3,203,800 |
Oct 19, 2023 | 35.63 | 36.01 | 35.17 | 35.19 | 34.41 | 3,649,500 |
Oct 18, 2023 | 36.22 | 36.33 | 35.74 | 35.81 | 35.02 | 1,309,500 |
Oct 17, 2023 | 36.01 | 36.65 | 36.01 | 36.42 | 35.62 | 2,168,900 |
Oct 16, 2023 | 36.28 | 36.52 | 35.77 | 36.23 | 35.43 | 1,842,900 |
Oct 13, 2023 | 36.54 | 36.68 | 36.02 | 36.15 | 35.35 | 1,715,800 |
Oct 12, 2023 | 36.68 | 36.69 | 36.30 | 36.42 | 35.62 | 1,489,300 |
Oct 11, 2023 | 36.41 | 36.87 | 36.34 | 36.81 | 36.00 | 1,585,800 |
Oct 10, 2023 | 36.45 | 36.91 | 36.14 | 36.16 | 35.36 | 2,076,400 |
Oct 9, 2023 | 35.48 | 36.56 | 35.48 | 36.52 | 35.71 | 2,241,300 |
Oct 6, 2023 | 0.42 Dividend | |||||
Oct 6, 2023 | 35.07 | 36.15 | 34.77 | 35.79 | 35.00 | 2,171,300 |
Oct 5, 2023 | 35.39 | 35.74 | 35.10 | 35.72 | 34.52 | 1,884,800 |
Oct 4, 2023 | 35.07 | 35.43 | 34.62 | 35.37 | 34.18 | 2,138,800 |
Oct 3, 2023 | 35.03 | 35.28 | 34.65 | 34.81 | 33.64 | 1,740,800 |
Oct 2, 2023 | 35.54 | 35.72 | 35.01 | 35.14 | 33.96 | 2,510,200 |
Sep 29, 2023 | 36.18 | 36.35 | 35.37 | 35.67 | 34.47 | 2,829,400 |
Sep 28, 2023 | 35.48 | 35.89 | 35.37 | 35.67 | 34.47 | 1,632,000 |
Sep 27, 2023 | 35.85 | 36.09 | 35.24 | 35.39 | 34.20 | 2,088,100 |
Sep 26, 2023 | 35.58 | 35.94 | 35.53 | 35.71 | 34.51 | 1,695,000 |
Sep 25, 2023 | 36.01 | 36.26 | 35.89 | 36.00 | 34.79 | 1,528,300 |
Sep 22, 2023 | 36.72 | 36.80 | 36.17 | 36.23 | 35.01 | 1,650,000 |
Sep 21, 2023 | 37.72 | 37.72 | 36.70 | 36.70 | 35.47 | 2,443,900 |
Sep 20, 2023 | 38.15 | 38.33 | 37.89 | 37.93 | 36.66 | 1,426,000 |
Sep 19, 2023 | 37.85 | 38.06 | 37.72 | 37.83 | 36.56 | 1,644,900 |
Sep 18, 2023 | 38.28 | 38.28 | 37.52 | 37.94 | 36.67 | 1,825,700 |
Sep 15, 2023 | 38.25 | 38.57 | 38.02 | 38.23 | 36.95 | 5,790,600 |
Sep 14, 2023 | 38.58 | 38.87 | 38.31 | 38.44 | 37.15 | 2,458,100 |
Sep 13, 2023 | 38.86 | 38.92 | 38.06 | 38.22 | 36.94 | 2,011,900 |
Sep 12, 2023 | 38.40 | 38.80 | 37.99 | 38.73 | 37.43 | 2,546,300 |
Sep 11, 2023 | 38.69 | 38.77 | 38.24 | 38.53 | 37.24 | 1,305,700 |
Sep 8, 2023 | 39.26 | 39.29 | 38.46 | 38.66 | 37.36 | 2,137,400 |
Sep 7, 2023 | 38.97 | 39.44 | 38.77 | 39.12 | 37.81 | 1,859,600 |
Sep 6, 2023 | 39.33 | 39.43 | 38.88 | 39.07 | 37.76 | 1,437,000 |
Sep 5, 2023 | 39.72 | 39.99 | 39.40 | 39.42 | 38.10 | 2,026,500 |
Sep 1, 2023 | 40.07 | 40.19 | 39.60 | 39.73 | 38.40 | 1,979,400 |
Aug 31, 2023 | 40.34 | 40.34 | 39.86 | 39.90 | 38.56 | 3,154,300 |
Aug 30, 2023 | 40.14 | 40.46 | 39.93 | 40.26 | 38.91 | 2,248,500 |
Aug 29, 2023 | 39.54 | 39.78 | 39.29 | 39.76 | 38.43 | 1,493,900 |
Aug 28, 2023 | 39.38 | 39.81 | 39.38 | 39.46 | 38.14 | 1,253,700 |
Aug 25, 2023 | 38.89 | 39.50 | 38.86 | 39.17 | 37.86 | 2,683,900 |
Aug 24, 2023 | 38.87 | 39.47 | 38.71 | 38.72 | 37.42 | 2,266,000 |
Aug 23, 2023 | 38.41 | 38.86 | 38.21 | 38.84 | 37.54 | 1,350,700 |
Aug 22, 2023 | 38.34 | 38.50 | 38.07 | 38.18 | 36.90 | 1,423,300 |
Aug 21, 2023 | 38.28 | 38.34 | 37.74 | 38.09 | 36.81 | 1,753,900 |
Aug 18, 2023 | 38.16 | 38.70 | 38.16 | 38.41 | 37.12 | 1,893,600 |
Aug 17, 2023 | 38.22 | 38.91 | 38.22 | 38.45 | 37.16 | 2,143,300 |
Aug 16, 2023 | 38.28 | 38.43 | 37.91 | 38.20 | 36.92 | 2,716,200 |
Aug 15, 2023 | 38.64 | 38.81 | 38.24 | 38.37 | 37.08 | 2,142,000 |
Aug 14, 2023 | 39.62 | 39.65 | 38.80 | 39.03 | 37.72 | 2,369,700 |
Aug 11, 2023 | 39.38 | 39.78 | 39.30 | 39.69 | 38.36 | 1,969,200 |
Aug 10, 2023 | 39.58 | 40.31 | 39.34 | 39.45 | 38.13 | 2,611,400 |
Aug 9, 2023 | 39.50 | 39.67 | 39.15 | 39.41 | 38.09 | 2,040,700 |
Aug 8, 2023 | 40.12 | 40.20 | 39.45 | 39.69 | 38.36 | 2,332,100 |
Aug 7, 2023 | 40.19 | 40.46 | 39.86 | 40.39 | 39.03 | 2,112,200 |
Aug 4, 2023 | 40.28 | 40.91 | 39.97 | 40.03 | 38.69 | 2,255,900 |
Aug 3, 2023 | 40.35 | 40.39 | 39.41 | 40.25 | 38.90 | 2,631,300 |
Aug 2, 2023 | 40.19 | 40.75 | 40.19 | 40.47 | 39.11 | 2,319,000 |
Aug 1, 2023 | 40.63 | 41.03 | 40.40 | 40.50 | 39.14 | 2,198,400 |
Jul 31, 2023 | 40.34 | 41.08 | 40.27 | 40.88 | 39.51 | 3,209,800 |
Jul 28, 2023 | 41.01 | 41.06 | 40.06 | 40.24 | 38.89 | 2,360,000 |
Jul 27, 2023 | 42.00 | 42.54 | 40.31 | 40.61 | 39.25 | 3,656,600 |
Jul 26, 2023 | 42.26 | 42.75 | 42.02 | 42.51 | 41.08 | 1,997,600 |
Jul 25, 2023 | 43.02 | 43.21 | 42.21 | 42.25 | 40.83 | 2,135,300 |
Jul 24, 2023 | 43.40 | 43.67 | 43.14 | 43.23 | 41.78 | 1,530,300 |
Jul 21, 2023 | 43.06 | 43.61 | 43.06 | 43.27 | 41.82 | 1,925,200 |
Jul 20, 2023 | 42.79 | 43.08 | 42.30 | 43.08 | 41.63 | 1,804,800 |
Jul 19, 2023 | 42.84 | 42.97 | 42.38 | 42.76 | 41.33 | 1,559,100 |
Jul 18, 2023 | 42.84 | 42.87 | 42.22 | 42.41 | 40.99 | 1,872,300 |
Jul 17, 2023 | 43.37 | 43.44 | 42.77 | 42.84 | 41.40 | 1,386,500 |
Jul 14, 2023 | 43.23 | 43.46 | 43.03 | 43.37 | 41.91 | 1,195,600 |
Jul 13, 2023 | 43.18 | 43.43 | 43.00 | 43.42 | 41.96 | 1,392,300 |
Jul 12, 2023 | 43.59 | 44.02 | 43.19 | 43.19 | 41.74 | 1,915,500 |
Jul 11, 2023 | 42.90 | 43.35 | 42.65 | 43.32 | 41.87 | 2,195,500 |
Jul 10, 2023 | 42.50 | 42.78 | 42.21 | 42.71 | 41.28 | 1,680,000 |
Jul 7, 2023 | 0.42 Dividend | |||||
Jul 7, 2023 | 42.80 | 42.89 | 42.39 | 42.65 | 41.22 | 2,176,800 |
Jul 6, 2023 | 42.78 | 43.48 | 41.99 | 43.35 | 41.49 | 1,639,100 |
Jul 5, 2023 | 43.47 | 43.92 | 43.00 | 43.39 | 41.53 | 1,729,800 |
Jul 3, 2023 | 42.69 | 43.86 | 42.69 | 43.66 | 41.79 | 899,200 |
Jun 30, 2023 | 43.34 | 43.53 | 42.35 | 42.96 | 41.12 | 2,999,300 |
Jun 29, 2023 | 42.04 | 42.90 | 41.83 | 42.88 | 41.04 | 1,900,400 |
Jun 28, 2023 | 42.11 | 42.57 | 41.76 | 42.18 | 40.37 | 2,376,900 |
Jun 27, 2023 | 41.62 | 42.36 | 41.45 | 42.21 | 40.40 | 1,916,800 |
Jun 26, 2023 | 40.09 | 41.58 | 40.09 | 41.49 | 39.71 | 1,776,700 |
Jun 23, 2023 | 41.09 | 41.17 | 40.06 | 40.23 | 38.50 | 3,926,500 |
Jun 22, 2023 | 42.52 | 42.57 | 40.91 | 41.21 | 39.44 | 1,858,000 |
Jun 21, 2023 | 42.59 | 42.76 | 42.21 | 42.45 | 40.63 | 1,703,000 |
Jun 20, 2023 | 43.42 | 43.42 | 42.76 | 42.89 | 41.05 | 2,254,000 |
Jun 16, 2023 | 43.26 | 43.66 | 43.17 | 43.42 | 41.56 | 3,779,900 |
Jun 15, 2023 | 43.12 | 43.20 | 42.66 | 43.03 | 41.18 | 1,890,500 |
Jun 14, 2023 | 42.80 | 43.28 | 42.64 | 43.11 | 41.26 | 3,406,500 |
Jun 13, 2023 | 42.19 | 42.78 | 42.04 | 42.62 | 40.79 | 3,136,000 |
Jun 12, 2023 | 42.48 | 42.70 | 42.23 | 42.48 | 40.66 | 2,096,700 |
Jun 9, 2023 | 42.29 | 42.71 | 42.14 | 42.55 | 40.72 | 1,852,700 |
Jun 8, 2023 | 42.01 | 42.29 | 41.42 | 42.09 | 40.28 | 1,677,500 |
Jun 7, 2023 | 41.74 | 42.41 | 41.37 | 42.24 | 40.43 | 1,321,800 |
Jun 6, 2023 | 41.47 | 41.59 | 41.02 | 41.53 | 39.75 | 1,448,400 |
Jun 5, 2023 | 41.00 | 41.54 | 40.94 | 41.19 | 39.42 | 1,455,100 |
Jun 2, 2023 | 40.55 | 41.49 | 40.55 | 41.16 | 39.39 | 2,390,900 |
Jun 1, 2023 | 39.68 | 40.21 | 39.08 | 40.09 | 38.37 | 1,883,900 |
May 31, 2023 | 39.25 | 39.72 | 39.00 | 39.67 | 37.97 | 5,176,200 |
May 30, 2023 | 39.42 | 39.65 | 39.06 | 39.20 | 37.52 | 2,163,400 |
May 26, 2023 | 38.87 | 39.33 | 38.37 | 39.23 | 37.55 | 1,913,700 |
May 25, 2023 | 39.43 | 39.62 | 38.63 | 39.00 | 37.33 | 2,321,300 |
May 24, 2023 | 40.17 | 40.17 | 39.39 | 39.44 | 37.75 | 1,802,300 |
May 23, 2023 | 40.61 | 40.94 | 40.23 | 40.24 | 38.51 | 1,923,800 |
May 22, 2023 | 40.28 | 40.89 | 39.92 | 40.65 | 38.91 | 1,572,300 |
May 19, 2023 | 40.55 | 40.88 | 40.13 | 40.34 | 38.61 | 1,433,400 |
May 18, 2023 | 40.40 | 40.63 | 39.87 | 40.23 | 38.50 | 2,109,800 |
May 17, 2023 | 40.50 | 40.64 | 40.08 | 40.54 | 38.80 | 1,952,100 |
May 16, 2023 | 41.28 | 41.31 | 40.38 | 40.38 | 38.65 | 1,972,700 |
May 15, 2023 | 41.34 | 41.36 | 40.82 | 41.25 | 39.48 | 2,381,300 |
May 12, 2023 | 41.37 | 41.43 | 40.85 | 41.38 | 39.60 | 1,850,500 |
May 11, 2023 | 40.80 | 41.38 | 40.65 | 41.35 | 39.58 | 2,044,900 |
May 10, 2023 | 41.06 | 41.37 | 40.78 | 41.16 | 39.39 | 1,545,800 |
May 9, 2023 | 40.95 | 41.01 | 40.30 | 40.75 | 39.00 | 1,245,500 |
May 8, 2023 | 41.30 | 41.57 | 41.10 | 41.27 | 39.50 | 1,172,000 |
May 5, 2023 | 40.48 | 41.42 | 40.22 | 41.33 | 39.56 | 2,407,100 |
May 4, 2023 | 40.11 | 40.60 | 39.83 | 40.26 | 38.53 | 1,543,100 |
May 3, 2023 | 40.36 | 40.88 | 39.89 | 40.19 | 38.47 | 2,126,700 |
May 2, 2023 | 40.95 | 41.14 | 39.25 | 40.18 | 38.46 | 3,111,000 |
May 1, 2023 | 41.35 | 41.93 | 41.09 | 41.22 | 39.45 | 2,049,200 |
Apr 28, 2023 | 41.25 | 41.84 | 41.00 | 41.33 | 39.56 | 2,770,500 |
Apr 27, 2023 | 40.00 | 41.25 | 39.59 | 41.09 | 39.33 | 2,824,300 |
Apr 26, 2023 | 40.76 | 41.29 | 40.42 | 40.57 | 38.83 | 2,542,200 |
Apr 25, 2023 | 40.98 | 41.14 | 40.74 | 40.86 | 39.11 | 1,991,500 |
Apr 24, 2023 | 41.68 | 41.75 | 40.98 | 41.16 | 39.39 | 2,627,100 |
Related Tickers
AVB AvalonBay Communities, Inc.
188.66
+0.96%
ESS Essex Property Trust, Inc.
242.15
+0.94%
EQR Equity Residential
63.09
+0.88%
MAA Mid-America Apartment Communities, Inc.
127.49
+0.02%
ELS Equity LifeStyle Properties, Inc.
61.77
-1.48%
CPT Camden Property Trust
98.60
+0.54%
AMH American Homes 4 Rent
35.60
+0.25%
SUI Sun Communities, Inc.
120.04
+1.48%
INVH Invitation Homes Inc.
34.13
+1.04%
BRT BRT Apartments Corp.
17.94
+1.07%