Urban Edge Properties (UE)
NYSE: UE · Real-Time Price · USD
19.67
-0.27 (-1.35%)
Oct 7, 2025, 4:00 PM EDT - Market closed
Urban Edge Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 19.87 | 19.93 | 19.59 | 19.67 | 19.67 | -1.35% | 613,435 |
| 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 |
| Sep 19, 2025 | 20.78 | 20.82 | 20.39 | 20.53 | 20.53 | -1.11% | 1,666,454 |
| Sep 18, 2025 | 20.45 | 20.84 | 20.45 | 20.76 | 20.76 | 1.17% | 753,825 |
| Sep 17, 2025 | 20.49 | 20.89 | 20.48 | 20.52 | 20.52 | 0.49% | 901,966 |
| Sep 16, 2025 | 20.52 | 20.61 | 20.32 | 20.42 | 20.42 | -1.11% | 1,074,177 |
| Sep 15, 2025 | 20.98 | 21.02 | 20.62 | 20.65 | 20.65 | -2.46% | 1,462,047 |
| Sep 12, 2025 | 21.21 | 21.29 | 21.01 | 21.17 | 20.98 | -0.19% | 819,038 |
| Sep 11, 2025 | 21.08 | 21.28 | 21.03 | 21.21 | 21.02 | 0.90% | 798,688 |
| Sep 10, 2025 | 21.02 | 21.23 | 20.93 | 21.02 | 20.83 | -0.33% | 917,759 |
| Sep 9, 2025 | 21.00 | 21.15 | 20.90 | 21.09 | 20.90 | -0.24% | 915,910 |
| Sep 8, 2025 | 21.26 | 21.26 | 20.90 | 21.14 | 20.95 | -0.28% | 1,417,850 |
| Sep 5, 2025 | 21.22 | 21.49 | 21.02 | 21.20 | 21.01 | 0.47% | 802,043 |
| Sep 4, 2025 | 21.06 | 21.11 | 20.80 | 21.10 | 20.91 | 1.05% | 1,278,461 |
| Sep 3, 2025 | 20.41 | 20.95 | 20.41 | 20.88 | 20.69 | 1.80% | 932,693 |
| Sep 2, 2025 | 20.32 | 20.72 | 20.32 | 20.51 | 20.32 | -0.87% | 568,262 |
| Aug 29, 2025 | 20.78 | 20.80 | 20.56 | 20.69 | 20.50 | -0.14% | 721,094 |
| Aug 28, 2025 | 20.84 | 20.84 | 20.42 | 20.72 | 20.53 | 0.05% | 1,033,695 |
| Aug 27, 2025 | 20.27 | 20.84 | 20.27 | 20.71 | 20.52 | 2.27% | 1,216,608 |
| Aug 26, 2025 | 20.59 | 20.72 | 20.14 | 20.25 | 20.07 | -1.98% | 1,695,202 |
| Aug 25, 2025 | 20.69 | 20.86 | 20.55 | 20.66 | 20.47 | -0.67% | 1,191,208 |
| Aug 22, 2025 | 20.07 | 20.86 | 20.04 | 20.80 | 20.61 | 4.47% | 1,260,316 |
| Aug 21, 2025 | 20.05 | 20.19 | 19.88 | 19.91 | 19.73 | -0.99% | 1,017,249 |
| Aug 20, 2025 | 20.12 | 20.34 | 20.06 | 20.11 | 19.93 | -0.25% | 1,124,036 |
| Aug 19, 2025 | 19.64 | 20.19 | 19.64 | 20.16 | 19.98 | 3.12% | 1,697,262 |
| Aug 18, 2025 | 19.52 | 19.72 | 19.47 | 19.55 | 19.37 | 0.31% | 1,154,656 |
| Aug 15, 2025 | 19.41 | 19.52 | 19.33 | 19.49 | 19.31 | 0.57% | 1,561,096 |
| Aug 14, 2025 | 19.50 | 19.57 | 19.18 | 19.38 | 19.20 | -1.27% | 1,115,544 |
| Aug 13, 2025 | 19.62 | 19.74 | 19.44 | 19.63 | 19.45 | 0.31% | 1,657,839 |
| Aug 12, 2025 | 19.52 | 19.63 | 19.27 | 19.57 | 19.39 | 0.67% | 946,924 |
| Aug 11, 2025 | 19.22 | 19.67 | 19.22 | 19.44 | 19.26 | 0.67% | 914,916 |
| Aug 8, 2025 | 19.65 | 19.79 | 19.29 | 19.31 | 19.13 | -1.53% | 729,300 |
| Aug 7, 2025 | 20.01 | 20.01 | 19.47 | 19.61 | 19.43 | -1.21% | 947,697 |
| Aug 6, 2025 | 19.93 | 20.25 | 19.84 | 19.85 | 19.67 | 0.05% | 1,188,425 |
| Aug 5, 2025 | 19.53 | 19.89 | 19.48 | 19.84 | 19.66 | 2.06% | 1,774,982 |
| Aug 4, 2025 | 19.04 | 19.52 | 18.99 | 19.44 | 19.26 | 2.15% | 2,042,364 |
| Aug 1, 2025 | 19.83 | 19.84 | 19.03 | 19.03 | 18.86 | -3.50% | 1,994,494 |
| Jul 31, 2025 | 19.84 | 20.22 | 19.70 | 19.72 | 19.54 | -1.60% | 1,472,844 |
| Jul 30, 2025 | 20.90 | 20.90 | 19.76 | 20.04 | 19.86 | 0.50% | 2,052,079 |
| Jul 29, 2025 | 19.66 | 20.10 | 19.57 | 19.94 | 19.76 | 2.15% | 1,586,671 |