Urban Edge Properties (UE)
NYSE: UE · Real-Time Price · USD
18.86
-0.05 (-0.24%)
Mar 31, 2025, 1:03 PM EDT - Market open
Urban Edge Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 18.95 | 19.02 | 18.73 | 18.85 | - | -0.26% | 187,456 |
| Mar 28, 2025 | 18.96 | 18.99 | 18.61 | 18.90 | 18.90 | 0.16% | 529,300 |
| Mar 27, 2025 | 19.12 | 19.27 | 18.86 | 18.87 | 18.87 | -0.94% | 768,919 |
| Mar 26, 2025 | 18.97 | 19.17 | 18.90 | 19.05 | 19.05 | 0.32% | 356,511 |
| Mar 25, 2025 | 19.07 | 19.25 | 18.81 | 18.99 | 18.99 | -0.68% | 1,244,310 |
| Mar 24, 2025 | 18.83 | 19.12 | 18.80 | 19.12 | 19.12 | 2.41% | 701,279 |
| Mar 21, 2025 | 18.61 | 18.76 | 18.15 | 18.67 | 18.67 | -0.48% | 1,734,823 |
| Mar 20, 2025 | 18.65 | 18.88 | 18.61 | 18.76 | 18.76 | 0.05% | 499,354 |
| Mar 19, 2025 | 18.70 | 18.87 | 18.56 | 18.75 | 18.75 | - | 644,462 |
| Mar 18, 2025 | 18.60 | 18.96 | 18.58 | 18.75 | 18.75 | 0.54% | 1,263,194 |
| Mar 17, 2025 | 18.47 | 18.74 | 18.47 | 18.65 | 18.65 | 1.08% | 649,853 |
| Mar 14, 2025 | 18.41 | 18.49 | 18.00 | 18.45 | 18.45 | 0.60% | 1,405,282 |
| Mar 13, 2025 | 19.00 | 19.02 | 18.27 | 18.34 | 18.15 | -2.71% | 829,964 |
| Mar 12, 2025 | 19.18 | 19.21 | 18.72 | 18.85 | 18.66 | -1.26% | 1,235,894 |
| Mar 11, 2025 | 19.73 | 19.80 | 18.98 | 19.09 | 18.90 | -2.70% | 1,584,182 |
| Mar 10, 2025 | 19.82 | 20.03 | 19.48 | 19.62 | 19.42 | -1.65% | 998,461 |
| Mar 7, 2025 | 20.00 | 20.25 | 19.82 | 19.95 | 19.75 | -0.50% | 1,335,906 |
| Mar 6, 2025 | 20.14 | 20.25 | 19.89 | 20.05 | 19.85 | -1.62% | 851,264 |
| Mar 5, 2025 | 20.01 | 20.42 | 20.01 | 20.38 | 20.17 | 1.14% | 834,766 |
| Mar 4, 2025 | 20.56 | 20.63 | 20.15 | 20.15 | 19.95 | -2.04% | 765,949 |
| Mar 3, 2025 | 20.58 | 20.79 | 20.48 | 20.57 | 20.36 | -0.15% | 626,314 |
| Feb 28, 2025 | 20.49 | 20.63 | 20.35 | 20.60 | 20.39 | 1.38% | 1,224,794 |
| Feb 27, 2025 | 20.51 | 20.65 | 20.23 | 20.32 | 20.11 | -1.17% | 752,917 |
| Feb 26, 2025 | 20.51 | 20.63 | 20.38 | 20.56 | 20.35 | -0.19% | 602,009 |
| Feb 25, 2025 | 20.37 | 20.81 | 20.25 | 20.60 | 20.39 | 1.33% | 847,239 |
| Feb 24, 2025 | 20.11 | 20.51 | 20.06 | 20.33 | 20.12 | 1.40% | 632,588 |
| Feb 21, 2025 | 20.34 | 20.42 | 19.89 | 20.05 | 19.85 | -0.50% | 749,813 |
| Feb 20, 2025 | 20.14 | 20.29 | 20.04 | 20.15 | 19.95 | -0.49% | 916,139 |
| Feb 19, 2025 | 20.24 | 20.51 | 20.18 | 20.25 | 20.04 | -0.83% | 901,007 |
| Feb 18, 2025 | 20.63 | 20.76 | 20.42 | 20.42 | 20.21 | -1.54% | 1,030,680 |
| Feb 14, 2025 | 21.65 | 21.73 | 20.66 | 20.74 | 20.53 | -4.03% | 1,201,783 |
| Feb 13, 2025 | 20.86 | 21.65 | 20.86 | 21.61 | 21.39 | 1.98% | 957,013 |
| Feb 12, 2025 | 20.27 | 21.49 | 19.71 | 21.19 | 20.97 | 2.12% | 1,192,466 |
| Feb 11, 2025 | 20.32 | 20.77 | 20.32 | 20.75 | 20.54 | 1.47% | 1,076,280 |
| Feb 10, 2025 | 20.78 | 20.78 | 20.31 | 20.45 | 20.24 | -1.21% | 621,356 |
| Feb 7, 2025 | 20.43 | 20.80 | 20.34 | 20.70 | 20.49 | 1.22% | 719,255 |
| Feb 6, 2025 | 20.46 | 20.46 | 20.16 | 20.45 | 20.24 | 0.54% | 513,625 |
| Feb 5, 2025 | 20.07 | 20.45 | 19.96 | 20.34 | 20.13 | 2.06% | 514,125 |
| Feb 4, 2025 | 20.00 | 20.09 | 19.83 | 19.93 | 19.73 | -0.94% | 472,179 |
| Feb 3, 2025 | 20.19 | 20.25 | 19.84 | 20.12 | 19.92 | -1.08% | 518,010 |
| Jan 31, 2025 | 20.45 | 20.63 | 20.24 | 20.34 | 20.13 | -1.07% | 662,213 |
| Jan 30, 2025 | 20.61 | 20.63 | 20.23 | 20.56 | 20.35 | 1.08% | 1,257,449 |
| Jan 29, 2025 | 20.52 | 20.65 | 20.21 | 20.34 | 20.13 | -1.31% | 661,199 |
| Jan 28, 2025 | 20.81 | 21.07 | 20.60 | 20.61 | 20.40 | -1.43% | 557,521 |
| Jan 27, 2025 | 20.33 | 20.94 | 20.33 | 20.91 | 20.70 | 3.21% | 525,525 |
| Jan 24, 2025 | 19.92 | 20.31 | 19.92 | 20.26 | 20.05 | 1.05% | 356,317 |
| Jan 23, 2025 | 19.80 | 20.05 | 19.62 | 20.05 | 19.85 | 1.11% | 459,870 |
| Jan 22, 2025 | 20.16 | 20.20 | 19.78 | 19.83 | 19.63 | -2.36% | 726,043 |
| Jan 21, 2025 | 20.25 | 20.45 | 20.20 | 20.31 | 20.10 | 0.59% | 386,767 |
| Jan 17, 2025 | 20.49 | 20.56 | 20.09 | 20.19 | 19.98 | -0.64% | 832,931 |