Skip to main content
Urban Edge Properties (UE)
NYSE: UE · Real-Time Price · USD
22.90
-0.09 (-0.39%)
Nov 21, 2024, 11:48 AM EST - Market open

Urban Edge Properties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202423.3923.4722.9222.9922.99-2.05%930,941
Nov 19, 202422.9023.5122.9023.4723.471.78%619,374
Nov 18, 202422.9323.2722.7523.0623.060.48%461,817
Nov 15, 202423.1423.4022.9322.9522.95-0.22%1,025,284
Nov 14, 202423.0423.1422.8523.0023.00-0.30%600,451
Nov 13, 202423.4623.5722.9423.0723.07-1.07%890,637
Nov 12, 202423.6423.7523.2823.3223.32-1.19%660,407
Nov 11, 202423.5323.8523.4923.6023.600.47%1,014,168
Nov 8, 202423.2623.6523.1823.4923.491.47%862,481
Nov 7, 202423.0223.3222.9423.1523.150.70%804,092
Nov 6, 202423.2323.5322.4122.9922.991.14%1,344,253
Nov 5, 202422.2322.7322.2222.7322.731.65%1,273,296
Nov 4, 202422.1722.7222.1522.3622.361.68%1,285,824
Nov 1, 202422.6122.6121.9021.9921.99-1.12%902,803
Oct 31, 202422.4522.7322.1422.2422.24-1.55%752,361
Oct 30, 202422.0022.8922.0022.5922.592.08%867,814
Oct 29, 202422.0422.2922.0422.1322.13-0.14%567,649
Oct 28, 202422.0022.2321.9222.1622.161.60%663,939
Oct 25, 202422.2022.2021.7921.8121.81-1.22%566,290
Oct 24, 202421.9522.2021.9522.0822.080.59%859,853
Oct 23, 202421.8122.0521.8121.9521.950.09%532,476
Oct 22, 202421.7922.0821.7921.9321.930.09%349,812
Oct 21, 202422.2222.2721.7321.9121.91-1.57%500,815
Oct 18, 202422.0522.3122.0022.2622.261.18%342,486
Oct 17, 202422.0022.1021.8822.0022.00-0.36%419,508
Oct 16, 202422.0022.1821.9722.0822.080.82%493,624
Oct 15, 202421.4322.2921.4321.9021.902.43%1,180,396
Oct 14, 202421.1721.4521.1221.3821.380.66%480,514
Oct 11, 202421.1421.3221.0721.2421.240.81%610,749
Oct 10, 202421.2921.4720.9721.0721.07-1.59%836,800
Oct 9, 202421.3521.4821.2521.4121.410.52%971,300
Oct 8, 202421.0321.3220.9121.3021.301.72%1,085,409
Oct 7, 202420.9321.0020.7520.9420.94-0.57%690,894
Oct 4, 202421.0421.0720.7421.0621.060.29%605,168
Oct 3, 202421.0321.1020.8921.0021.00-0.47%406,849
Oct 2, 202421.0821.2220.9221.1021.10-0.66%562,315
Oct 1, 202421.3421.5021.1521.2421.24-0.70%532,261
Sep 30, 202420.9821.4120.9821.3921.391.42%631,456
Sep 27, 202421.2321.3221.0121.0921.090.48%687,175
Sep 26, 202421.1721.2420.8920.9920.99-0.66%1,813,057
Sep 25, 202421.3521.3721.1221.1321.13-0.98%794,497
Sep 24, 202421.2821.4521.2221.3421.340.19%439,424
Sep 23, 202421.2921.4721.2221.3021.300.61%732,089
Sep 20, 202421.1421.3321.1221.1721.17-0.56%1,760,652
Sep 19, 202421.5921.5921.1021.2921.290.24%828,193
Sep 18, 202421.2521.5821.1421.2421.24-674,550
Sep 17, 202421.5821.6621.2021.2421.24-1.21%737,022
Sep 16, 202421.5621.6121.3921.5021.500.33%754,200
Sep 13, 202421.3721.5321.3021.4321.430.66%1,124,508
Sep 12, 202420.9421.3120.9421.2921.121.77%671,472
Sep 11, 202420.5021.0720.4020.9220.761.16%912,432
Sep 10, 202420.7821.1220.5520.6820.520.39%610,315
Sep 9, 202420.5120.7120.2820.6020.440.10%778,823
Sep 6, 202420.6320.7420.2920.5820.42-0.34%1,120,951
Sep 5, 202420.8320.9120.6120.6520.49-0.29%679,691
Sep 4, 202420.7521.0020.5120.7120.55-0.34%848,874
Sep 3, 202420.9821.1320.7320.7820.62-1.75%864,493
Aug 30, 202420.9121.2720.7521.1520.981.24%1,018,259
Aug 29, 202420.9820.9820.6820.8920.730.19%500,737
Aug 28, 202420.8920.9920.7720.8520.69-0.19%462,884
Aug 27, 202420.8020.9620.7820.8920.73-455,857
Aug 26, 202420.8220.9620.6720.8920.731.26%668,104
Aug 23, 202420.3120.7020.2720.6320.471.93%459,654
Aug 22, 202420.1620.2520.1320.2420.080.25%350,959
Aug 21, 202420.1220.2719.9820.1920.030.85%592,208
Aug 20, 202419.8420.1219.7620.0219.860.86%1,363,808
Aug 19, 202419.9320.0919.8519.8519.69-0.40%1,302,146
Aug 16, 202420.0420.2119.8019.9319.77-0.50%1,396,819
Aug 15, 202419.8620.1619.6620.0319.871.99%654,688
Aug 14, 202419.7219.7919.5419.6419.49-0.10%1,146,131
Aug 13, 202419.6819.7619.4819.6619.510.67%942,806
Aug 12, 202419.7719.8419.4419.5319.38-1.36%529,810
Aug 9, 202419.7319.8619.5819.8019.640.35%585,489
Aug 8, 202419.7019.9019.6519.7319.580.56%840,639
Aug 7, 202419.7919.8919.5919.6219.47-0.46%631,211
Aug 6, 202419.4519.9119.3519.7119.561.34%1,278,807
Aug 5, 202419.4719.7119.2219.4519.30-3.04%1,077,441
Aug 2, 202419.9420.4219.8720.0619.90-0.69%1,114,696
Aug 1, 202420.4120.4619.9420.2020.04-0.49%1,170,171
Jul 31, 202421.1721.2820.2820.3020.14-2.03%1,138,467
Jul 30, 202419.8720.7919.8020.7220.564.91%1,921,512
Jul 29, 202419.7619.8719.6419.7519.600.05%606,310
Jul 26, 202419.6219.8419.4219.7419.591.65%651,921
Jul 25, 202419.6519.9019.3619.4219.27-0.72%1,106,281
Jul 24, 202419.9820.1619.5119.5619.41-2.00%832,538
Jul 23, 202419.7320.0319.5919.9619.801.17%991,382
Jul 22, 202419.6219.8519.4519.7319.580.82%914,833
Jul 19, 202419.7119.8119.5419.5719.42-0.61%625,836
Jul 18, 202419.6119.9919.5819.6919.54-0.40%814,066
Jul 17, 202419.6119.9119.6119.7719.610.61%1,088,204
Jul 16, 202419.5419.7119.4419.6519.501.60%1,066,274
Jul 15, 202419.5619.5719.2719.3419.19-0.15%1,419,685
Jul 12, 202419.1619.5019.0519.3719.222.16%1,477,689
Jul 11, 202418.7519.0218.6518.9618.813.04%806,089
Jul 10, 202418.3618.4218.2618.4018.260.99%762,883
Jul 9, 202418.0418.2617.9818.2218.080.72%787,816
Jul 8, 202418.2218.3018.0318.0917.95-0.33%893,702
Jul 5, 202418.2518.3218.1418.1518.01-0.71%737,477
Jul 3, 202418.4518.5318.2318.2818.14-0.71%421,805
Jul 2, 202418.2718.4318.1618.4118.271.15%1,010,260