Urban Edge Properties (UE)
NYSE: UE · Real-Time Price · USD
19.21
-0.01 (-0.05%)
Dec 1, 2025, 4:00 PM EST - Market closed
Urban Edge Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 18.98 | 19.39 | 18.98 | 19.21 | 19.21 | -0.05% | 947,851 |
| Nov 28, 2025 | 19.19 | 19.25 | 19.16 | 19.22 | 19.22 | -0.05% | 344,090 |
| Nov 26, 2025 | 19.10 | 19.48 | 19.02 | 19.23 | 19.23 | -0.05% | 1,182,922 |
| Nov 25, 2025 | 18.93 | 19.45 | 18.93 | 19.24 | 19.24 | 1.64% | 667,010 |
| Nov 24, 2025 | 18.99 | 19.15 | 18.81 | 18.93 | 18.93 | -0.58% | 626,161 |
| Nov 21, 2025 | 18.77 | 19.15 | 18.58 | 19.04 | 19.04 | 2.48% | 908,184 |
| Nov 20, 2025 | 18.63 | 19.13 | 18.53 | 18.58 | 18.58 | 0.43% | 485,881 |
| Nov 19, 2025 | 18.71 | 18.93 | 18.46 | 18.50 | 18.50 | -1.39% | 514,320 |
| Nov 18, 2025 | 18.62 | 18.80 | 18.46 | 18.76 | 18.76 | 0.97% | 766,948 |
| Nov 17, 2025 | 18.95 | 19.08 | 18.54 | 18.58 | 18.58 | -2.16% | 696,365 |
| Nov 14, 2025 | 19.14 | 19.15 | 18.86 | 18.99 | 18.99 | -0.52% | 461,646 |
| Nov 13, 2025 | 19.03 | 19.21 | 18.99 | 19.09 | 19.09 | - | 502,002 |
| Nov 12, 2025 | 19.20 | 19.37 | 19.09 | 19.09 | 19.09 | -0.83% | 926,543 |
| Nov 11, 2025 | 18.97 | 19.29 | 18.97 | 19.25 | 19.25 | 2.01% | 453,760 |
| Nov 10, 2025 | 19.15 | 19.15 | 18.86 | 18.87 | 18.87 | -1.41% | 569,257 |
| Nov 7, 2025 | 18.82 | 19.17 | 18.74 | 19.14 | 19.14 | 2.30% | 757,657 |
| Nov 6, 2025 | 18.79 | 19.06 | 18.65 | 18.71 | 18.71 | -0.69% | 762,500 |
| Nov 5, 2025 | 19.19 | 19.19 | 18.80 | 18.84 | 18.84 | -1.10% | 796,570 |
| Nov 4, 2025 | 19.03 | 19.11 | 18.87 | 19.05 | 19.05 | 0.11% | 926,383 |
| Nov 3, 2025 | 19.08 | 19.19 | 18.63 | 19.03 | 19.03 | -1.04% | 1,249,840 |
| Oct 31, 2025 | 19.26 | 19.35 | 19.12 | 19.23 | 19.23 | -0.62% | 1,168,389 |
| Oct 30, 2025 | 19.73 | 19.90 | 19.33 | 19.35 | 19.35 | -1.98% | 959,617 |
| Oct 29, 2025 | 19.79 | 20.51 | 19.56 | 19.74 | 19.74 | -2.71% | 1,324,460 |
| Oct 28, 2025 | 20.45 | 20.45 | 20.16 | 20.29 | 20.29 | -1.07% | 1,340,550 |
| Oct 27, 2025 | 20.41 | 20.59 | 20.31 | 20.51 | 20.51 | 0.15% | 883,221 |
| Oct 24, 2025 | 20.37 | 20.58 | 20.26 | 20.48 | 20.48 | 0.54% | 576,742 |
| Oct 23, 2025 | 20.28 | 20.44 | 20.08 | 20.37 | 20.37 | 0.20% | 828,599 |
| Oct 22, 2025 | 20.23 | 20.43 | 20.12 | 20.33 | 20.33 | 1.09% | 487,701 |
| Oct 21, 2025 | 20.09 | 20.30 | 20.02 | 20.11 | 20.11 | 0.40% | 525,304 |
| Oct 20, 2025 | 19.91 | 20.08 | 19.65 | 20.03 | 20.03 | 0.75% | 566,675 |
| Oct 17, 2025 | 19.54 | 19.96 | 19.54 | 19.88 | 19.88 | 0.96% | 486,476 |
| Oct 16, 2025 | 19.74 | 19.93 | 19.50 | 19.69 | 19.69 | -0.66% | 716,078 |
| Oct 15, 2025 | 19.61 | 19.91 | 19.61 | 19.82 | 19.82 | 1.17% | 715,634 |
| Oct 14, 2025 | 19.29 | 19.59 | 19.27 | 19.59 | 19.59 | 1.40% | 488,234 |
| Oct 13, 2025 | 19.24 | 19.40 | 19.10 | 19.32 | 19.32 | 0.89% | 960,796 |
| Oct 10, 2025 | 19.66 | 19.71 | 19.15 | 19.15 | 19.15 | -2.10% | 756,083 |
| Oct 9, 2025 | 19.64 | 19.70 | 19.46 | 19.56 | 19.56 | -0.15% | 541,808 |
| Oct 8, 2025 | 19.62 | 19.68 | 19.43 | 19.59 | 19.59 | -0.41% | 403,372 |
| Oct 7, 2025 | 19.87 | 19.93 | 19.59 | 19.67 | 19.67 | -1.35% | 614,259 |
| Oct 6, 2025 | 20.06 | 20.14 | 19.85 | 19.94 | 19.94 | -0.50% | 729,925 |
| Oct 3, 2025 | 20.09 | 20.37 | 20.03 | 20.04 | 20.04 | -0.25% | 541,836 |
| Oct 2, 2025 | 20.34 | 20.37 | 19.90 | 20.09 | 20.09 | -1.23% | 601,124 |
| Oct 1, 2025 | 20.42 | 20.53 | 20.28 | 20.34 | 20.34 | -0.64% | 1,026,301 |
| Sep 30, 2025 | 20.25 | 20.53 | 20.19 | 20.47 | 20.47 | 1.34% | 948,476 |
| Sep 29, 2025 | 20.12 | 20.24 | 19.90 | 20.20 | 20.20 | 0.60% | 706,552 |
| Sep 26, 2025 | 19.92 | 20.15 | 19.89 | 20.08 | 20.08 | 0.55% | 434,151 |
| Sep 25, 2025 | 19.99 | 20.16 | 19.88 | 19.97 | 19.97 | 0.10% | 756,042 |
| Sep 24, 2025 | 20.25 | 20.26 | 19.89 | 19.95 | 19.95 | -2.11% | 987,909 |
| Sep 23, 2025 | 20.43 | 20.63 | 20.37 | 20.38 | 20.38 | -0.24% | 798,330 |
| Sep 22, 2025 | 20.57 | 20.64 | 20.34 | 20.43 | 20.43 | -0.49% | 544,367 |