Skip to main content
Urban Edge Properties (UE)
NYSE: UE · Real-Time Price · USD
21.57
+0.29 (1.36%)
Dec 20, 2024, 4:00 PM EST - Market closed

Urban Edge Properties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202421.2821.9121.2821.5721.571.36%2,531,227
Dec 19, 202421.4021.6821.2821.2821.28-0.51%1,062,894
Dec 18, 202422.3022.5221.3721.3921.39-3.99%882,454
Dec 17, 202422.5322.7522.2622.2822.28-1.72%790,535
Dec 16, 202422.4022.8422.2022.6722.671.52%967,904
Dec 13, 202422.2022.3422.0322.3322.33-0.58%1,237,914
Dec 12, 202422.3622.6322.3622.4622.290.13%580,180
Dec 11, 202422.5422.6622.3322.4322.26-0.31%1,225,632
Dec 10, 202422.6322.6322.2822.5022.33-0.57%833,021
Dec 9, 202422.9022.9622.5822.6322.46-0.70%716,777
Dec 6, 202422.9322.9322.7122.7922.620.18%592,123
Dec 5, 202422.7122.8222.4422.7522.58-0.26%706,755
Dec 4, 202422.7522.9322.7322.8122.640.31%767,121
Dec 3, 202422.6922.7822.5222.7422.570.57%1,817,397
Dec 2, 202423.0123.0522.4922.6122.44-1.74%1,123,283
Nov 29, 202423.4623.5523.0023.0122.84-1.29%587,024
Nov 27, 202423.4323.6023.2623.3123.130.21%770,951
Nov 26, 202423.0623.3022.9023.2623.080.56%2,618,188
Nov 25, 202423.0723.2323.0123.1322.960.78%1,056,255
Nov 22, 202423.0623.1022.8722.9522.78-1,164,650
Nov 21, 202423.0023.0922.8722.9522.78-0.17%1,007,996
Nov 20, 202423.3923.4722.9222.9922.82-2.05%930,941
Nov 19, 202422.9023.5122.9023.4723.291.78%619,374
Nov 18, 202422.9323.2722.7523.0622.890.48%461,817
Nov 15, 202423.1423.4022.9322.9522.78-0.22%1,025,284
Nov 14, 202423.0423.1422.8523.0022.83-0.30%600,451
Nov 13, 202423.4623.5722.9423.0722.90-1.07%890,637
Nov 12, 202423.6423.7523.2823.3223.14-1.19%660,407
Nov 11, 202423.5323.8523.4923.6023.420.47%1,014,168
Nov 8, 202423.2623.6523.1823.4923.311.47%862,481
Nov 7, 202423.0223.3222.9423.1522.980.70%804,092
Nov 6, 202423.2323.5322.4122.9922.821.14%1,344,253
Nov 5, 202422.2322.7322.2222.7322.561.65%1,273,296
Nov 4, 202422.1722.7222.1522.3622.191.68%1,285,824
Nov 1, 202422.6122.6121.9021.9921.82-1.12%902,803
Oct 31, 202422.4522.7322.1422.2422.07-1.55%752,361
Oct 30, 202422.0022.8922.0022.5922.422.08%867,814
Oct 29, 202422.0422.2922.0422.1321.96-0.14%567,649
Oct 28, 202422.0022.2321.9222.1621.991.60%663,939
Oct 25, 202422.2022.2021.7921.8121.65-1.22%566,290
Oct 24, 202421.9522.2021.9522.0821.910.59%859,853
Oct 23, 202421.8122.0521.8121.9521.780.09%532,476
Oct 22, 202421.7922.0821.7921.9321.760.09%349,812
Oct 21, 202422.2222.2721.7321.9121.74-1.57%500,815
Oct 18, 202422.0522.3122.0022.2622.091.18%342,486
Oct 17, 202422.0022.1021.8822.0021.83-0.36%419,508
Oct 16, 202422.0022.1821.9722.0821.910.82%493,624
Oct 15, 202421.4322.2921.4321.9021.742.43%1,180,396
Oct 14, 202421.1721.4521.1221.3821.220.66%480,514
Oct 11, 202421.1421.3221.0721.2421.080.81%610,749
Oct 10, 202421.2921.4720.9721.0720.91-1.59%836,800
Oct 9, 202421.3521.4821.2521.4121.250.52%971,300
Oct 8, 202421.0321.3220.9121.3021.141.72%1,085,409
Oct 7, 202420.9321.0020.7520.9420.78-0.57%690,894
Oct 4, 202421.0421.0720.7421.0620.900.29%605,168
Oct 3, 202421.0321.1020.8921.0020.84-0.47%406,849
Oct 2, 202421.0821.2220.9221.1020.94-0.66%562,315
Oct 1, 202421.3421.5021.1521.2421.08-0.70%532,261
Sep 30, 202420.9821.4120.9821.3921.231.42%631,456
Sep 27, 202421.2321.3221.0121.0920.930.48%687,175
Sep 26, 202421.1721.2420.8920.9920.83-0.66%1,813,057
Sep 25, 202421.3521.3721.1221.1320.97-0.98%794,497
Sep 24, 202421.2821.4521.2221.3421.180.19%439,424
Sep 23, 202421.2921.4721.2221.3021.140.61%732,089
Sep 20, 202421.1421.3321.1221.1721.01-0.56%1,760,652
Sep 19, 202421.5921.5921.1021.2921.130.24%828,193
Sep 18, 202421.2521.5821.1421.2421.08-674,550
Sep 17, 202421.5821.6621.2021.2421.08-1.21%737,022
Sep 16, 202421.5621.6121.3921.5021.340.33%754,200
Sep 13, 202421.3721.5321.3021.4321.270.66%1,124,508
Sep 12, 202420.9421.3120.9421.2920.961.77%671,472
Sep 11, 202420.5021.0720.4020.9220.601.16%912,432
Sep 10, 202420.7821.1220.5520.6820.360.39%610,315
Sep 9, 202420.5120.7120.2820.6020.280.10%778,823
Sep 6, 202420.6320.7420.2920.5820.26-0.34%1,120,951
Sep 5, 202420.8320.9120.6120.6520.33-0.29%679,691
Sep 4, 202420.7521.0020.5120.7120.39-0.34%848,874
Sep 3, 202420.9821.1320.7320.7820.46-1.75%864,493
Aug 30, 202420.9121.2720.7521.1520.831.24%1,018,259
Aug 29, 202420.9820.9820.6820.8920.570.19%500,737
Aug 28, 202420.8920.9920.7720.8520.53-0.19%462,884
Aug 27, 202420.8020.9620.7820.8920.57-455,857
Aug 26, 202420.8220.9620.6720.8920.571.26%668,104
Aug 23, 202420.3120.7020.2720.6320.311.93%459,654
Aug 22, 202420.1620.2520.1320.2419.930.25%350,959
Aug 21, 202420.1220.2719.9820.1919.880.85%592,208
Aug 20, 202419.8420.1219.7620.0219.710.86%1,363,808
Aug 19, 202419.9320.0919.8519.8519.55-0.40%1,302,146
Aug 16, 202420.0420.2119.8019.9319.62-0.50%1,396,819
Aug 15, 202419.8620.1619.6620.0319.721.99%654,688
Aug 14, 202419.7219.7919.5419.6419.34-0.10%1,146,131
Aug 13, 202419.6819.7619.4819.6619.360.67%942,806
Aug 12, 202419.7719.8419.4419.5319.23-1.36%529,810
Aug 9, 202419.7319.8619.5819.8019.500.35%585,489
Aug 8, 202419.7019.9019.6519.7319.430.56%840,639
Aug 7, 202419.7919.8919.5919.6219.32-0.46%631,211
Aug 6, 202419.4519.9119.3519.7119.411.34%1,278,807
Aug 5, 202419.4719.7119.2219.4519.15-3.04%1,077,441
Aug 2, 202419.9420.4219.8720.0619.75-0.69%1,114,696
Aug 1, 202420.4120.4619.9420.2019.89-0.49%1,170,171