Urban Edge Properties (UE)
NYSE: UE · Real-Time Price · USD
22.36
-0.01 (-0.02%)
Nov 5, 2024, 2:19 PM EST - Market open
Urban Edge Properties Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 4, 2024 | 22.17 | 22.72 | 22.15 | 22.36 | 22.36 | 1.68% | 1,285,824 |
Nov 1, 2024 | 22.61 | 22.61 | 21.90 | 21.99 | 21.99 | -1.12% | 902,803 |
Oct 31, 2024 | 22.45 | 22.73 | 22.14 | 22.24 | 22.24 | -1.55% | 752,361 |
Oct 30, 2024 | 22.00 | 22.89 | 22.00 | 22.59 | 22.59 | 2.08% | 867,814 |
Oct 29, 2024 | 22.04 | 22.29 | 22.04 | 22.13 | 22.13 | -0.14% | 567,649 |
Oct 28, 2024 | 22.00 | 22.23 | 21.92 | 22.16 | 22.16 | 1.60% | 663,939 |
Oct 25, 2024 | 22.20 | 22.20 | 21.79 | 21.81 | 21.81 | -1.22% | 566,290 |
Oct 24, 2024 | 21.95 | 22.20 | 21.95 | 22.08 | 22.08 | 0.59% | 859,853 |
Oct 23, 2024 | 21.81 | 22.05 | 21.81 | 21.95 | 21.95 | 0.09% | 532,476 |
Oct 22, 2024 | 21.79 | 22.08 | 21.79 | 21.93 | 21.93 | 0.09% | 349,812 |
Oct 21, 2024 | 22.22 | 22.27 | 21.73 | 21.91 | 21.91 | -1.57% | 500,815 |
Oct 18, 2024 | 22.05 | 22.31 | 22.00 | 22.26 | 22.26 | 1.18% | 342,486 |
Oct 17, 2024 | 22.00 | 22.10 | 21.88 | 22.00 | 22.00 | -0.36% | 419,508 |
Oct 16, 2024 | 22.00 | 22.18 | 21.97 | 22.08 | 22.08 | 0.82% | 493,624 |
Oct 15, 2024 | 21.43 | 22.29 | 21.43 | 21.90 | 21.90 | 2.43% | 1,180,396 |
Oct 14, 2024 | 21.17 | 21.45 | 21.12 | 21.38 | 21.38 | 0.66% | 480,514 |
Oct 11, 2024 | 21.14 | 21.32 | 21.07 | 21.24 | 21.24 | 0.81% | 610,749 |
Oct 10, 2024 | 21.29 | 21.47 | 20.97 | 21.07 | 21.07 | -1.59% | 836,800 |
Oct 9, 2024 | 21.35 | 21.48 | 21.25 | 21.41 | 21.41 | 0.52% | 971,300 |
Oct 8, 2024 | 21.03 | 21.32 | 20.91 | 21.30 | 21.30 | 1.72% | 1,085,409 |
Oct 7, 2024 | 20.93 | 21.00 | 20.75 | 20.94 | 20.94 | -0.57% | 690,894 |
Oct 4, 2024 | 21.04 | 21.07 | 20.74 | 21.06 | 21.06 | 0.29% | 605,168 |
Oct 3, 2024 | 21.03 | 21.10 | 20.89 | 21.00 | 21.00 | -0.47% | 406,849 |
Oct 2, 2024 | 21.08 | 21.22 | 20.92 | 21.10 | 21.10 | -0.66% | 562,315 |
Oct 1, 2024 | 21.34 | 21.50 | 21.15 | 21.24 | 21.24 | -0.70% | 532,261 |
Sep 30, 2024 | 20.98 | 21.41 | 20.98 | 21.39 | 21.39 | 1.42% | 631,456 |
Sep 27, 2024 | 21.23 | 21.32 | 21.01 | 21.09 | 21.09 | 0.48% | 687,175 |
Sep 26, 2024 | 21.17 | 21.24 | 20.89 | 20.99 | 20.99 | -0.66% | 1,813,057 |
Sep 25, 2024 | 21.35 | 21.37 | 21.12 | 21.13 | 21.13 | -0.98% | 794,497 |
Sep 24, 2024 | 21.28 | 21.45 | 21.22 | 21.34 | 21.34 | 0.19% | 439,424 |
Sep 23, 2024 | 21.29 | 21.47 | 21.22 | 21.30 | 21.30 | 0.61% | 732,089 |
Sep 20, 2024 | 21.14 | 21.33 | 21.12 | 21.17 | 21.17 | -0.56% | 1,760,652 |
Sep 19, 2024 | 21.59 | 21.59 | 21.10 | 21.29 | 21.29 | 0.24% | 828,193 |
Sep 18, 2024 | 21.25 | 21.58 | 21.14 | 21.24 | 21.24 | - | 674,550 |
Sep 17, 2024 | 21.58 | 21.66 | 21.20 | 21.24 | 21.24 | -1.21% | 737,022 |
Sep 16, 2024 | 21.56 | 21.61 | 21.39 | 21.50 | 21.50 | 0.33% | 754,200 |
Sep 13, 2024 | 21.37 | 21.53 | 21.30 | 21.43 | 21.43 | 0.66% | 1,124,508 |
Sep 12, 2024 | 20.94 | 21.31 | 20.94 | 21.29 | 21.12 | 1.77% | 671,472 |
Sep 11, 2024 | 20.50 | 21.07 | 20.40 | 20.92 | 20.76 | 1.16% | 912,432 |
Sep 10, 2024 | 20.78 | 21.12 | 20.55 | 20.68 | 20.52 | 0.39% | 610,315 |
Sep 9, 2024 | 20.51 | 20.71 | 20.28 | 20.60 | 20.44 | 0.10% | 778,823 |
Sep 6, 2024 | 20.63 | 20.74 | 20.29 | 20.58 | 20.42 | -0.34% | 1,120,951 |
Sep 5, 2024 | 20.83 | 20.91 | 20.61 | 20.65 | 20.49 | -0.29% | 679,691 |
Sep 4, 2024 | 20.75 | 21.00 | 20.51 | 20.71 | 20.55 | -0.34% | 848,874 |
Sep 3, 2024 | 20.98 | 21.13 | 20.73 | 20.78 | 20.62 | -1.75% | 864,493 |
Aug 30, 2024 | 20.91 | 21.27 | 20.75 | 21.15 | 20.98 | 1.24% | 1,018,259 |
Aug 29, 2024 | 20.98 | 20.98 | 20.68 | 20.89 | 20.73 | 0.19% | 500,737 |
Aug 28, 2024 | 20.89 | 20.99 | 20.77 | 20.85 | 20.69 | -0.19% | 462,884 |
Aug 27, 2024 | 20.80 | 20.96 | 20.78 | 20.89 | 20.73 | - | 455,857 |
Aug 26, 2024 | 20.82 | 20.96 | 20.67 | 20.89 | 20.73 | 1.26% | 668,104 |
Aug 23, 2024 | 20.31 | 20.70 | 20.27 | 20.63 | 20.47 | 1.93% | 459,654 |
Aug 22, 2024 | 20.16 | 20.25 | 20.13 | 20.24 | 20.08 | 0.25% | 350,959 |
Aug 21, 2024 | 20.12 | 20.27 | 19.98 | 20.19 | 20.03 | 0.85% | 592,208 |
Aug 20, 2024 | 19.84 | 20.12 | 19.76 | 20.02 | 19.86 | 0.86% | 1,363,808 |
Aug 19, 2024 | 19.93 | 20.09 | 19.85 | 19.85 | 19.69 | -0.40% | 1,302,146 |
Aug 16, 2024 | 20.04 | 20.21 | 19.80 | 19.93 | 19.77 | -0.50% | 1,396,819 |
Aug 15, 2024 | 19.86 | 20.16 | 19.66 | 20.03 | 19.87 | 1.99% | 654,688 |
Aug 14, 2024 | 19.72 | 19.79 | 19.54 | 19.64 | 19.49 | -0.10% | 1,146,131 |
Aug 13, 2024 | 19.68 | 19.76 | 19.48 | 19.66 | 19.51 | 0.67% | 942,806 |
Aug 12, 2024 | 19.77 | 19.84 | 19.44 | 19.53 | 19.38 | -1.36% | 529,810 |
Aug 9, 2024 | 19.73 | 19.86 | 19.58 | 19.80 | 19.64 | 0.35% | 585,489 |
Aug 8, 2024 | 19.70 | 19.90 | 19.65 | 19.73 | 19.58 | 0.56% | 840,639 |
Aug 7, 2024 | 19.79 | 19.89 | 19.59 | 19.62 | 19.47 | -0.46% | 631,211 |
Aug 6, 2024 | 19.45 | 19.91 | 19.35 | 19.71 | 19.56 | 1.34% | 1,278,807 |
Aug 5, 2024 | 19.47 | 19.71 | 19.22 | 19.45 | 19.30 | -3.04% | 1,077,441 |
Aug 2, 2024 | 19.94 | 20.42 | 19.87 | 20.06 | 19.90 | -0.69% | 1,114,696 |
Aug 1, 2024 | 20.41 | 20.46 | 19.94 | 20.20 | 20.04 | -0.49% | 1,170,171 |
Jul 31, 2024 | 21.17 | 21.28 | 20.28 | 20.30 | 20.14 | -2.03% | 1,138,467 |
Jul 30, 2024 | 19.87 | 20.79 | 19.80 | 20.72 | 20.56 | 4.91% | 1,921,512 |
Jul 29, 2024 | 19.76 | 19.87 | 19.64 | 19.75 | 19.60 | 0.05% | 606,310 |
Jul 26, 2024 | 19.62 | 19.84 | 19.42 | 19.74 | 19.59 | 1.65% | 651,921 |
Jul 25, 2024 | 19.65 | 19.90 | 19.36 | 19.42 | 19.27 | -0.72% | 1,106,281 |
Jul 24, 2024 | 19.98 | 20.16 | 19.51 | 19.56 | 19.41 | -2.00% | 832,538 |
Jul 23, 2024 | 19.73 | 20.03 | 19.59 | 19.96 | 19.80 | 1.17% | 991,382 |
Jul 22, 2024 | 19.62 | 19.85 | 19.45 | 19.73 | 19.58 | 0.82% | 914,833 |
Jul 19, 2024 | 19.71 | 19.81 | 19.54 | 19.57 | 19.42 | -0.61% | 625,836 |
Jul 18, 2024 | 19.61 | 19.99 | 19.58 | 19.69 | 19.54 | -0.40% | 814,066 |
Jul 17, 2024 | 19.61 | 19.91 | 19.61 | 19.77 | 19.61 | 0.61% | 1,088,204 |
Jul 16, 2024 | 19.54 | 19.71 | 19.44 | 19.65 | 19.50 | 1.60% | 1,066,274 |
Jul 15, 2024 | 19.56 | 19.57 | 19.27 | 19.34 | 19.19 | -0.15% | 1,419,685 |
Jul 12, 2024 | 19.16 | 19.50 | 19.05 | 19.37 | 19.22 | 2.16% | 1,477,689 |
Jul 11, 2024 | 18.75 | 19.02 | 18.65 | 18.96 | 18.81 | 3.04% | 806,089 |
Jul 10, 2024 | 18.36 | 18.42 | 18.26 | 18.40 | 18.26 | 0.99% | 762,883 |
Jul 9, 2024 | 18.04 | 18.26 | 17.98 | 18.22 | 18.08 | 0.72% | 787,816 |
Jul 8, 2024 | 18.22 | 18.30 | 18.03 | 18.09 | 17.95 | -0.33% | 893,702 |
Jul 5, 2024 | 18.25 | 18.32 | 18.14 | 18.15 | 18.01 | -0.71% | 737,477 |
Jul 3, 2024 | 18.45 | 18.53 | 18.23 | 18.28 | 18.14 | -0.71% | 421,805 |
Jul 2, 2024 | 18.27 | 18.43 | 18.16 | 18.41 | 18.27 | 1.15% | 1,010,260 |
Jul 1, 2024 | 18.39 | 18.43 | 17.95 | 18.20 | 18.06 | -1.46% | 1,428,829 |
Jun 28, 2024 | 18.37 | 18.53 | 18.20 | 18.47 | 18.33 | 1.37% | 3,247,717 |
Jun 27, 2024 | 18.08 | 18.27 | 18.03 | 18.22 | 18.08 | 1.11% | 674,182 |
Jun 26, 2024 | 17.94 | 18.06 | 17.94 | 18.02 | 17.88 | -0.28% | 817,227 |
Jun 25, 2024 | 18.31 | 18.37 | 17.94 | 18.07 | 17.93 | -1.36% | 1,043,268 |
Jun 24, 2024 | 18.12 | 18.37 | 17.95 | 18.32 | 18.18 | 1.38% | 1,250,344 |
Jun 21, 2024 | 18.09 | 18.21 | 17.99 | 18.07 | 17.93 | -0.11% | 2,126,452 |
Jun 20, 2024 | 17.90 | 18.16 | 17.90 | 18.09 | 17.95 | 0.28% | 587,659 |
Jun 18, 2024 | 17.99 | 18.07 | 17.91 | 18.04 | 17.90 | 0.50% | 945,066 |
Jun 17, 2024 | 17.80 | 18.01 | 17.80 | 17.95 | 17.81 | 0.11% | 1,123,199 |
Jun 14, 2024 | 17.70 | 18.05 | 17.65 | 17.93 | 17.79 | -0.39% | 1,890,708 |
Jun 13, 2024 | 17.71 | 18.06 | 17.63 | 18.00 | 17.69 | 1.47% | 1,631,313 |