Urban Edge Properties (UE)
NYSE: UE · Real-Time Price · USD
18.45
+0.09 (0.46%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Urban Edge Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 18.30 | 18.50 | 18.21 | 18.46 | 18.46 | 0.54% | 938,301 |
| Apr 24, 2025 | 18.38 | 18.50 | 18.25 | 18.36 | 18.36 | -0.33% | 980,951 |
| Apr 23, 2025 | 18.44 | 18.63 | 18.25 | 18.42 | 18.42 | 0.99% | 1,097,435 |
| Apr 22, 2025 | 18.42 | 18.52 | 18.15 | 18.24 | 18.24 | 1.16% | 756,602 |
| Apr 21, 2025 | 18.05 | 18.18 | 17.73 | 18.03 | 18.03 | -1.37% | 1,008,506 |
| Apr 17, 2025 | 17.91 | 18.39 | 17.91 | 18.28 | 18.28 | 2.24% | 1,329,803 |
| Apr 16, 2025 | 17.60 | 17.99 | 17.48 | 17.88 | 17.88 | 1.42% | 1,246,366 |
| Apr 15, 2025 | 17.37 | 17.67 | 17.27 | 17.63 | 17.63 | 1.50% | 1,271,506 |
| Apr 14, 2025 | 17.16 | 17.39 | 16.92 | 17.37 | 17.37 | 2.24% | 2,350,302 |
| Apr 11, 2025 | 16.89 | 17.22 | 16.50 | 16.99 | 16.99 | 0.18% | 2,065,687 |
| Apr 10, 2025 | 17.08 | 17.57 | 16.58 | 16.96 | 16.96 | -3.47% | 1,795,454 |
| Apr 9, 2025 | 16.16 | 17.65 | 15.66 | 17.57 | 17.57 | 7.79% | 2,298,145 |
| Apr 8, 2025 | 17.33 | 17.49 | 16.10 | 16.30 | 16.30 | -3.61% | 1,847,359 |
| Apr 7, 2025 | 16.75 | 17.46 | 16.36 | 16.91 | 16.91 | -2.76% | 1,767,604 |
| Apr 4, 2025 | 17.62 | 17.73 | 17.22 | 17.39 | 17.39 | -3.55% | 1,378,036 |
| Apr 3, 2025 | 18.65 | 18.97 | 17.90 | 18.03 | 18.03 | -7.16% | 946,134 |
| Apr 2, 2025 | 18.89 | 19.48 | 18.89 | 19.42 | 19.42 | 2.16% | 519,993 |
| Apr 1, 2025 | 18.97 | 19.12 | 18.75 | 19.01 | 19.01 | 0.05% | 985,490 |
| Mar 31, 2025 | 18.92 | 19.14 | 18.73 | 19.00 | 19.00 | 0.53% | 1,031,691 |
| Mar 28, 2025 | 18.96 | 18.99 | 18.61 | 18.90 | 18.90 | 0.16% | 529,300 |
| Mar 27, 2025 | 19.12 | 19.27 | 18.86 | 18.87 | 18.87 | -0.94% | 768,919 |
| Mar 26, 2025 | 18.97 | 19.17 | 18.90 | 19.05 | 19.05 | 0.32% | 356,511 |
| Mar 25, 2025 | 19.07 | 19.25 | 18.81 | 18.99 | 18.99 | -0.68% | 1,244,310 |
| Mar 24, 2025 | 18.83 | 19.12 | 18.80 | 19.12 | 19.12 | 2.41% | 701,279 |
| Mar 21, 2025 | 18.61 | 18.76 | 18.15 | 18.67 | 18.67 | -0.48% | 1,734,823 |
| Mar 20, 2025 | 18.65 | 18.88 | 18.61 | 18.76 | 18.76 | 0.05% | 499,354 |
| Mar 19, 2025 | 18.70 | 18.87 | 18.56 | 18.75 | 18.75 | - | 644,462 |
| Mar 18, 2025 | 18.60 | 18.96 | 18.58 | 18.75 | 18.75 | 0.54% | 1,263,194 |
| Mar 17, 2025 | 18.47 | 18.74 | 18.47 | 18.65 | 18.65 | 1.08% | 649,853 |
| Mar 14, 2025 | 18.41 | 18.49 | 18.00 | 18.45 | 18.45 | 0.60% | 1,405,282 |
| Mar 13, 2025 | 19.00 | 19.02 | 18.27 | 18.34 | 18.15 | -2.71% | 829,964 |
| Mar 12, 2025 | 19.18 | 19.21 | 18.72 | 18.85 | 18.66 | -1.26% | 1,235,894 |
| Mar 11, 2025 | 19.73 | 19.80 | 18.98 | 19.09 | 18.90 | -2.70% | 1,584,182 |
| Mar 10, 2025 | 19.82 | 20.03 | 19.48 | 19.62 | 19.42 | -1.65% | 998,461 |
| Mar 7, 2025 | 20.00 | 20.25 | 19.82 | 19.95 | 19.75 | -0.50% | 1,335,906 |
| Mar 6, 2025 | 20.14 | 20.25 | 19.89 | 20.05 | 19.85 | -1.62% | 851,264 |
| Mar 5, 2025 | 20.01 | 20.42 | 20.01 | 20.38 | 20.17 | 1.14% | 834,766 |
| Mar 4, 2025 | 20.56 | 20.63 | 20.15 | 20.15 | 19.95 | -2.04% | 765,949 |
| Mar 3, 2025 | 20.58 | 20.79 | 20.48 | 20.57 | 20.36 | -0.15% | 626,314 |
| Feb 28, 2025 | 20.49 | 20.63 | 20.35 | 20.60 | 20.39 | 1.38% | 1,224,794 |
| Feb 27, 2025 | 20.51 | 20.65 | 20.23 | 20.32 | 20.11 | -1.17% | 752,917 |
| Feb 26, 2025 | 20.51 | 20.63 | 20.38 | 20.56 | 20.35 | -0.19% | 602,009 |
| Feb 25, 2025 | 20.37 | 20.81 | 20.25 | 20.60 | 20.39 | 1.33% | 847,239 |
| Feb 24, 2025 | 20.11 | 20.51 | 20.06 | 20.33 | 20.12 | 1.40% | 632,588 |
| Feb 21, 2025 | 20.34 | 20.42 | 19.89 | 20.05 | 19.85 | -0.50% | 749,813 |
| Feb 20, 2025 | 20.14 | 20.29 | 20.04 | 20.15 | 19.95 | -0.49% | 916,139 |
| Feb 19, 2025 | 20.24 | 20.51 | 20.18 | 20.25 | 20.04 | -0.83% | 901,007 |
| Feb 18, 2025 | 20.63 | 20.76 | 20.42 | 20.42 | 20.21 | -1.54% | 1,030,680 |
| Feb 14, 2025 | 21.65 | 21.73 | 20.66 | 20.74 | 20.53 | -4.03% | 1,201,783 |
| Feb 13, 2025 | 20.86 | 21.65 | 20.86 | 21.61 | 21.39 | 1.98% | 957,013 |