Urban Edge Properties (UE)
NYSE: UE · Real-Time Price · USD
21.17
-0.04 (-0.19%)
Sep 12, 2025, 4:00 PM EDT - Market closed
Urban Edge Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 21.21 | 21.29 | 21.01 | 21.17 | 21.17 | -0.19% | 819,038 |
| Sep 11, 2025 | 21.08 | 21.28 | 21.03 | 21.21 | 21.21 | 0.90% | 798,688 |
| Sep 10, 2025 | 21.02 | 21.23 | 20.93 | 21.02 | 21.02 | -0.33% | 917,759 |
| Sep 9, 2025 | 21.00 | 21.15 | 20.90 | 21.09 | 21.09 | -0.24% | 915,910 |
| Sep 8, 2025 | 21.26 | 21.26 | 20.90 | 21.14 | 21.14 | -0.28% | 1,417,850 |
| Sep 5, 2025 | 21.22 | 21.49 | 21.02 | 21.20 | 21.20 | 0.47% | 802,043 |
| Sep 4, 2025 | 21.06 | 21.11 | 20.80 | 21.10 | 21.10 | 1.05% | 1,278,461 |
| Sep 3, 2025 | 20.41 | 20.95 | 20.41 | 20.88 | 20.88 | 1.80% | 932,693 |
| Sep 2, 2025 | 20.32 | 20.72 | 20.32 | 20.51 | 20.51 | -0.87% | 568,262 |
| Aug 29, 2025 | 20.78 | 20.80 | 20.56 | 20.69 | 20.69 | -0.14% | 721,094 |
| Aug 28, 2025 | 20.84 | 20.84 | 20.42 | 20.72 | 20.72 | 0.05% | 1,033,695 |
| Aug 27, 2025 | 20.27 | 20.84 | 20.27 | 20.71 | 20.71 | 2.27% | 1,216,608 |
| Aug 26, 2025 | 20.59 | 20.72 | 20.14 | 20.25 | 20.25 | -1.98% | 1,695,202 |
| Aug 25, 2025 | 20.69 | 20.86 | 20.55 | 20.66 | 20.66 | -0.67% | 1,191,208 |
| Aug 22, 2025 | 20.07 | 20.86 | 20.04 | 20.80 | 20.80 | 4.47% | 1,260,316 |
| Aug 21, 2025 | 20.05 | 20.19 | 19.88 | 19.91 | 19.91 | -0.99% | 1,017,249 |
| Aug 20, 2025 | 20.12 | 20.34 | 20.06 | 20.11 | 20.11 | -0.25% | 1,124,036 |
| Aug 19, 2025 | 19.64 | 20.19 | 19.64 | 20.16 | 20.16 | 3.12% | 1,697,262 |
| Aug 18, 2025 | 19.52 | 19.72 | 19.47 | 19.55 | 19.55 | 0.31% | 1,154,656 |
| Aug 15, 2025 | 19.41 | 19.52 | 19.33 | 19.49 | 19.49 | 0.57% | 1,561,096 |
| Aug 14, 2025 | 19.50 | 19.57 | 19.18 | 19.38 | 19.38 | -1.27% | 1,115,544 |
| Aug 13, 2025 | 19.62 | 19.74 | 19.44 | 19.63 | 19.63 | 0.31% | 1,657,839 |
| Aug 12, 2025 | 19.52 | 19.63 | 19.27 | 19.57 | 19.57 | 0.67% | 946,924 |
| Aug 11, 2025 | 19.22 | 19.67 | 19.22 | 19.44 | 19.44 | 0.67% | 914,916 |
| Aug 8, 2025 | 19.65 | 19.79 | 19.29 | 19.31 | 19.31 | -1.53% | 729,300 |
| Aug 7, 2025 | 20.01 | 20.01 | 19.47 | 19.61 | 19.61 | -1.21% | 947,697 |
| Aug 6, 2025 | 19.93 | 20.25 | 19.84 | 19.85 | 19.85 | 0.05% | 1,188,425 |
| Aug 5, 2025 | 19.53 | 19.89 | 19.48 | 19.84 | 19.84 | 2.06% | 1,774,982 |
| Aug 4, 2025 | 19.04 | 19.52 | 18.99 | 19.44 | 19.44 | 2.15% | 2,042,364 |
| Aug 1, 2025 | 19.83 | 19.84 | 19.03 | 19.03 | 19.03 | -3.50% | 1,994,494 |
| Jul 31, 2025 | 19.84 | 20.22 | 19.70 | 19.72 | 19.72 | -1.60% | 1,472,844 |
| Jul 30, 2025 | 20.90 | 20.90 | 19.76 | 20.04 | 20.04 | 0.50% | 2,052,079 |
| Jul 29, 2025 | 19.66 | 20.10 | 19.57 | 19.94 | 19.94 | 2.15% | 1,586,671 |
| Jul 28, 2025 | 19.65 | 19.80 | 19.45 | 19.52 | 19.52 | -0.91% | 1,646,597 |
| Jul 25, 2025 | 19.92 | 19.92 | 19.57 | 19.70 | 19.70 | -0.66% | 1,152,868 |
| Jul 24, 2025 | 19.69 | 19.92 | 19.65 | 19.83 | 19.83 | 0.10% | 806,677 |
| Jul 23, 2025 | 19.79 | 19.87 | 19.59 | 19.81 | 19.81 | 0.20% | 881,752 |
| Jul 22, 2025 | 19.39 | 19.87 | 19.39 | 19.77 | 19.77 | 2.01% | 958,052 |
| Jul 21, 2025 | 19.37 | 19.49 | 19.30 | 19.38 | 19.38 | 0.57% | 703,599 |
| Jul 18, 2025 | 19.21 | 19.35 | 19.10 | 19.27 | 19.27 | 0.10% | 948,400 |
| Jul 17, 2025 | 19.23 | 19.41 | 19.05 | 19.25 | 19.25 | 0.21% | 934,040 |
| Jul 16, 2025 | 18.85 | 19.23 | 18.78 | 19.21 | 19.21 | 2.51% | 927,148 |
| Jul 15, 2025 | 19.09 | 19.16 | 18.66 | 18.74 | 18.74 | -2.14% | 886,468 |
| Jul 14, 2025 | 18.82 | 19.16 | 18.82 | 19.15 | 19.15 | 1.27% | 1,292,564 |
| Jul 11, 2025 | 18.66 | 18.98 | 18.59 | 18.91 | 18.91 | 0.16% | 668,950 |
| Jul 10, 2025 | 18.58 | 19.06 | 18.55 | 18.88 | 18.88 | 1.07% | 758,417 |
| Jul 9, 2025 | 18.62 | 18.91 | 18.58 | 18.68 | 18.68 | 0.76% | 920,637 |
| Jul 8, 2025 | 18.46 | 18.77 | 18.44 | 18.54 | 18.54 | -0.22% | 696,472 |
| Jul 7, 2025 | 18.91 | 19.19 | 18.53 | 18.58 | 18.58 | -2.36% | 940,816 |
| Jul 3, 2025 | 19.05 | 19.10 | 18.86 | 19.03 | 19.03 | 0.26% | 421,415 |