Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Z	UDR	38.09	38.66	37.89	37.91	-0.08	2,117,561	11,135	37.63	38.29
2024-04-25	Z	UDR	38.04	38.16	37.72	37.97	0.065	2,399,782	14,433	33.66	38.29
2024-04-24	Z	UDR	37.01	38.185	36.87	37.89	0.615	2,891,907	18,394	34.29	38.36
2024-04-23	Z	UDR	36.98	37.60	36.98	37.27	0.255	2,412,000	13,413	36.72	37.88
2024-04-22	Z	UDR	36.56	37.07	36.28	37.01	0.61	2,513,031	13,580	36.75	37.26
2024-04-19	Z	UDR	36.03	36.445	35.95	36.40	0.615	3,671,118	16,982	36.01	36.55
2024-04-18	Z	UDR	35.41	35.95	35.14	35.78	0.435	3,354,625	16,590	35.42	36.09
2024-04-17	Z	UDR	35.51	35.82	35.17	35.34	0.04	2,479,726	13,433	34.99	35.72
2024-04-16	Z	UDR	35.67	35.68	35.22	35.27	-0.57	2,128,890	13,825	34.99	35.72
2024-04-15	Z	UDR	36.98	36.98	35.635	35.835	-0.805	1,969,280	12,877	35.54	36.20
2024-04-12	Z	UDR	37.07	37.13	36.26	36.64	-0.515	3,225,310	14,477	36.23	36.95
2024-04-11	Z	UDR	37.54	37.67	36.6705	37.17	-0.05	4,043,479	18,433	36.82	37.54
2024-04-10	Z	UDR	36.98	37.37	36.72	37.22	-0.655	4,513,640	22,979	36.36	37.99
2024-04-09	Z	UDR	37.35	37.96	37.21	37.87	0.665	3,610,838	16,990	37.68	38.20
2024-04-08	Z	UDR	37.01	37.92	36.95	37.63	1.12	4,593,161	16,651	37.40	37.87
2024-04-05	Z	UDR	36.23	36.63	36.07	36.51	0.125	1,530,288	9,126	36.15	36.87
2024-04-04	Z	UDR	36.76	37.00	36.16	36.39	-0.07	1,801,259	10,443	35.66	40.36
2024-04-03	Z	UDR	36.08	36.525	35.82	36.46	0.29	1,886,534	11,021	36.18	36.77
2024-04-02	Z	UDR	36.32	36.405	36.01	36.18	-0.46	1,923,890	10,894	36.00	36.47
2024-04-01	Z	UDR	37.33	37.40	36.63	36.64	-0.76	1,756,173	8,594	36.40	36.96
2024-03-29	Z	UDR	37.17	37.65	36.98	37.41	0.41	0	0	37.12	37.72
2024-03-28	Z	UDR	37.17	37.65	36.98	37.41	0.41	3,007,630	12,627	37.12	37.72
2024-03-27	Z	UDR	36.78	37.35	36.61	37.01	0.605	4,166,321	13,535	36.60	37.32
2024-03-26	Z	UDR	36.94	36.945	36.39	36.41	-0.47	1,382,004	7,590	36.40	36.83
2024-03-25	Z	UDR	37.28	37.35	36.745	36.88	-0.28	1,116,581	7,627	36.63	40.35
2024-03-22	Z	UDR	37.66	37.71	37.02	37.16	-0.45	1,636,998	8,647	36.56	41.39
2024-03-21	Z	UDR	37.16	37.995	37.155	37.61	0.54	2,290,717	11,462	37.37	37.89
2024-03-20	Z	UDR	36.55	37.14	36.39	37.06	0.325	1,927,790	11,882	36.79	37.51
2024-03-19	Z	UDR	36.87	37.00	36.405	36.73	-0.08	1,640,056	8,028	36.23	40.50
2024-03-18	Z	UDR	37.19	37.31	36.735	36.81	-0.36	1,752,442	7,447	36.51	40.69
2024-03-15	Z	UDR	36.21	37.19	36.21	37.17	0.51	3,888,230	11,808	36.94	37.84
2024-03-14	Z	UDR	37.21	37.28	36.11	36.67	-0.71	2,588,378	12,170	35.94	38.69
2024-03-13	Z	UDR	37.02	37.77	37.00	37.40	0.32	2,528,557	12,650	37.16	37.73
2024-03-12	Z	UDR	37.80	37.985	36.98	37.08	-0.76	3,595,122	16,548	36.80	37.38
2024-03-11	Z	UDR	38.10	38.28	37.69	37.84	-0.27	2,760,181	11,185	37.00	38.51
2024-03-08	Z	UDR	38.03	38.19	37.78	38.10	0.40	2,665,138	14,696	37.81	38.39
2024-03-07	Z	UDR	37.38	37.77	37.26	37.69	0.435	2,447,405	12,358	37.41	37.88
2024-03-06	Z	UDR	37.48	37.51	37.07	37.25	0.09	3,808,338	11,850	36.89	37.47
2024-03-05	Z	UDR	37.16	37.50	36.97	37.16	-0.13	2,998,893	13,990	33.70	37.44
2024-03-04	Z	UDR	36.26	37.41	36.24	37.28	1.345	3,893,796	18,052	36.94	37.49
2024-03-01	Z	UDR	35.36	35.96	35.00	35.96	0.46	3,320,568	13,374	30.71	40.16
2024-02-29	Z	UDR	35.76	35.95	35.32	35.50	0.09	4,277,409	14,725	34.85	39.04
2024-02-28	Z	UDR	34.76	35.83	34.76	35.41	0.33	2,436,133	10,507	30.71	40.16
2024-02-27	Z	UDR	35.33	35.66	34.895	35.08	0.045	3,057,982	14,707	34.80	35.35
2024-02-26	Z	UDR	35.70	35.875	34.96	35.02	-0.83	1,782,189	9,892	34.78	35.29
2024-02-23	Z	UDR	36.13	36.205	35.84	35.85	-0.31	1,707,980	9,239	35.51	36.08
2024-02-22	Z	UDR	36.45	36.45	36.10	36.15	-0.15	2,666,624	12,078	33.00	37.00
2024-02-21	Z	UDR	35.85	36.33	35.66	36.30	0.51	2,890,133	12,734	35.74	43.64
2024-02-20	Z	UDR	35.76	36.005	35.54	35.80	-0.28	2,272,037	10,880	35.45	36.36
2024-02-19	Z	UDR	35.62	36.27	35.43	36.08	0.03	0	0	32.64	36.28
2024-02-16	Z	UDR	35.62	36.27	35.43	36.08	0.03	2,831,213	11,566	32.64	36.28
2024-02-15	Z	UDR	35.18	36.09	35.09	36.05	1.18	2,712,411	12,690	32.66	36.30
2024-02-14	Z	UDR	34.70	35.04	34.61	34.87	0.25	3,178,173	14,207	34.05	41.25
2024-02-13	Z	UDR	34.79	34.86	34.185	34.62	-0.94	2,893,944	14,202	31.15	36.36
2024-02-12	Z	UDR	35.43	35.74	35.34	35.57	0.195	2,352,248	12,679	30.71	41.08
2024-02-09	Z	UDR	35.41	35.68	35.26	35.37	-0.12	3,274,161	12,647	32.06	35.52
2024-02-08	Z	UDR	35.21	35.58	34.88	35.49	0.175	3,538,544	16,555	32.18	35.77
2024-02-07	Z	UDR	35.35	35.60	34.44	35.32	-0.231	5,196,024	22,663	33.00	39.47
2024-02-06	Z	UDR	35.42	35.93	35.33	35.56	0.21	3,481,762	14,562	32.02	36.75
2024-02-05	Z	UDR	35.87	35.87	35.39	35.43	-0.89	2,358,663	12,621	35.14	35.71
2024-02-02	Z	UDR	36.18	36.515	35.535	36.31	-0.205	3,557,347	16,119	35.98	36.55
2024-02-01	Z	UDR	35.80	36.535	35.38	36.51	0.49	3,461,027	15,843	35.10	36.98
2024-01-31	Z	UDR	36.73	36.95	35.87	36.02	-0.465	5,522,893	15,443	35.83	36.40
2024-01-30	Z	UDR	36.40	36.73	36.16	36.48	-0.26	4,547,611	15,090	35.10	39.13
2024-01-29	Z	UDR	36.65	37.07	36.47	36.74	0.06	2,415,437	11,624	35.10	42.87