Skip to main content
logo
Urban Edge Properties (UE)
NYSE: UE · Real-Time Price · USD
19.40
+0.35 (1.84%)
Dec 24, 2025, 1:00 PM EST - Market closed

Urban Edge Properties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202519.0219.6119.0219.4019.401.84%690,783
Dec 23, 202519.1319.1318.9619.0519.05-0.63%863,838
Dec 22, 202519.2719.4219.1519.1719.17-0.88%763,348
Dec 19, 202519.4219.4919.2619.3419.34-1.07%1,654,854
Dec 18, 202519.8019.8019.5319.5519.55-0.46%657,379
Dec 17, 202519.4319.7619.3619.6419.640.92%1,190,191
Dec 16, 202519.7319.8119.4519.4619.46-1.07%1,071,022
Dec 15, 202519.6119.7619.5419.6719.670.05%901,113
Dec 12, 202519.5119.7019.4519.6619.471.18%872,424
Dec 11, 202519.2119.5219.1519.4319.241.52%1,061,289
Dec 10, 202519.1019.3118.9719.1418.960.53%869,016
Dec 9, 202518.8819.1618.8819.0418.860.95%564,532
Dec 8, 202519.3019.3018.7918.8618.68-2.08%830,983
Dec 5, 202519.0919.3119.0719.2619.070.73%739,845
Dec 4, 202519.1119.4419.0519.1218.94-0.36%697,210
Dec 3, 202519.1519.2419.0019.1919.000.84%563,973
Dec 2, 202519.2919.2918.9919.0318.85-0.94%430,498
Dec 1, 202518.9819.3918.9819.2119.02-0.05%947,851
Nov 28, 202519.1919.2519.1619.2219.03-0.05%344,090
Nov 26, 202519.1019.4819.0219.2319.04-0.05%1,182,922
Nov 25, 202518.9319.4518.9319.2419.051.64%667,010
Nov 24, 202518.9919.1518.8118.9318.75-0.58%626,161
Nov 21, 202518.7719.1518.5819.0418.862.48%908,184
Nov 20, 202518.6319.1318.5318.5818.400.43%485,881
Nov 19, 202518.7118.9318.4618.5018.32-1.39%514,320
Nov 18, 202518.6218.8018.4618.7618.580.97%766,948
Nov 17, 202518.9519.0818.5418.5818.40-2.16%696,365
Nov 14, 202519.1419.1518.8618.9918.81-0.52%461,646
Nov 13, 202519.0319.2118.9919.0918.91-502,002
Nov 12, 202519.2019.3719.0919.0918.91-0.83%926,543
Nov 11, 202518.9719.2918.9719.2519.062.01%453,760
Nov 10, 202519.1519.1518.8618.8718.69-1.41%569,257
Nov 7, 202518.8219.1718.7419.1418.962.30%757,657
Nov 6, 202518.7919.0618.6518.7118.53-0.69%762,500
Nov 5, 202519.1919.1918.8018.8418.66-1.10%796,570
Nov 4, 202519.0319.1118.8719.0518.870.11%926,383
Nov 3, 202519.0819.1918.6319.0318.85-1.04%1,249,840
Oct 31, 202519.2619.3519.1219.2319.04-0.62%1,168,389
Oct 30, 202519.7319.9019.3319.3519.16-1.98%959,617
Oct 29, 202519.7920.5119.5619.7419.55-2.71%1,324,460
Oct 28, 202520.4520.4520.1620.2920.09-1.07%1,340,550
Oct 27, 202520.4120.5920.3120.5120.310.15%883,221
Oct 24, 202520.3720.5820.2620.4820.280.54%576,742
Oct 23, 202520.2820.4420.0820.3720.170.20%828,599
Oct 22, 202520.2320.4320.1220.3320.131.09%487,701
Oct 21, 202520.0920.3020.0220.1119.920.40%525,304
Oct 20, 202519.9120.0819.6520.0319.840.75%566,675
Oct 17, 202519.5419.9619.5419.8819.690.96%486,476
Oct 16, 202519.7419.9319.5019.6919.50-0.66%716,078
Oct 15, 202519.6119.9119.6119.8219.631.17%715,634