Urban Edge Properties (UE)
NYSE: UE · Real-Time Price · USD
19.90
+0.10 (0.51%)
Sep 25, 2026, 4:00 PM EDT - Market closed
Urban Edge Properties Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 19.85 | 20.03 | 19.61 | 19.90 | 19.90 | 0.51% | 781,154 |
| Sep 24, 2026 | 19.85 | 19.92 | 19.68 | 19.80 | 19.80 | 0.10% | 829,047 |
| Sep 23, 2026 | 19.98 | 19.98 | 19.76 | 19.78 | 19.78 | -1.64% | 702,109 |
| Sep 22, 2026 | 20.30 | 20.30 | 20.01 | 20.11 | 20.11 | 0.55% | 575,259 |
| Sep 21, 2026 | 20.00 | 20.09 | 19.86 | 20.00 | 20.00 | -0.05% | 507,116 |
| Sep 18, 2026 | 20.25 | 20.25 | 19.91 | 20.01 | 20.01 | -0.40% | 1,463,769 |
| Sep 17, 2026 | 20.11 | 20.22 | 20.01 | 20.09 | 20.09 | 0.30% | 586,622 |
| Sep 16, 2026 | 20.13 | 20.38 | 19.93 | 20.03 | 20.03 | -0.74% | 755,497 |
| Sep 15, 2026 | 20.63 | 20.63 | 20.14 | 20.18 | 20.18 | -0.93% | 795,827 |
| Sep 14, 2026 | 20.78 | 20.96 | 20.52 | 20.58 | 20.37 | 0.05% | 608,654 |
| Sep 11, 2026 | 20.84 | 20.89 | 20.51 | 20.57 | 20.36 | -0.63% | 590,268 |
| Sep 10, 2026 | 20.95 | 20.95 | 20.65 | 20.70 | 20.49 | -0.62% | 655,119 |
| Sep 9, 2026 | 20.92 | 20.98 | 20.73 | 20.83 | 20.62 | -0.62% | 731,735 |
| Sep 8, 2026 | 20.87 | 21.09 | 20.87 | 20.96 | 20.75 | -0.10% | 860,539 |
| Sep 4, 2026 | 21.04 | 21.36 | 20.98 | 20.98 | 20.77 | -0.85% | 791,397 |
| Sep 3, 2026 | 21.43 | 21.53 | 21.11 | 21.16 | 20.94 | -0.70% | 1,353,278 |
| Sep 2, 2026 | 21.50 | 21.54 | 21.24 | 21.31 | 21.09 | -0.33% | 1,080,705 |
| Sep 1, 2026 | 21.24 | 21.42 | 21.20 | 21.38 | 21.16 | 1.04% | 1,103,074 |
| Aug 31, 2026 | 21.36 | 21.37 | 21.09 | 21.16 | 20.94 | -1.08% | 775,358 |
| Aug 28, 2026 | 21.46 | 21.51 | 21.30 | 21.39 | 21.17 | 0.33% | 625,203 |
| Aug 27, 2026 | 21.26 | 21.41 | 21.21 | 21.32 | 21.10 | -0.61% | 619,047 |
| Aug 26, 2026 | 21.60 | 21.71 | 21.43 | 21.45 | 21.23 | -1.24% | 604,185 |
| Aug 25, 2026 | 21.61 | 21.72 | 21.40 | 21.72 | 21.50 | 0.56% | 777,485 |
| Aug 24, 2026 | 21.50 | 21.68 | 21.43 | 21.60 | 21.38 | 0.79% | 697,127 |
| Aug 21, 2026 | 21.30 | 21.54 | 21.30 | 21.43 | 21.21 | -0.46% | 583,225 |
| Aug 20, 2026 | 21.60 | 21.76 | 21.46 | 21.53 | 21.31 | -0.78% | 766,084 |
| Aug 19, 2026 | 21.76 | 21.88 | 21.59 | 21.70 | 21.48 | -0.05% | 697,564 |
| Aug 18, 2026 | 21.80 | 21.98 | 21.68 | 21.71 | 21.49 | -0.64% | 983,874 |
| Aug 17, 2026 | 21.70 | 21.91 | 21.63 | 21.85 | 21.63 | -0.09% | 675,725 |
| Aug 14, 2026 | 21.99 | 22.14 | 21.84 | 21.87 | 21.65 | -0.55% | 537,227 |
| Aug 13, 2026 | 21.95 | 22.02 | 21.73 | 21.99 | 21.77 | 0.83% | 578,288 |
| Aug 12, 2026 | 21.71 | 21.85 | 21.65 | 21.81 | 21.59 | 0.83% | 647,297 |
| Aug 11, 2026 | 21.84 | 21.89 | 21.57 | 21.63 | 21.41 | -0.73% | 696,418 |
| Aug 10, 2026 | 21.48 | 21.88 | 21.34 | 21.79 | 21.57 | 0.74% | 1,274,023 |
| Aug 7, 2026 | 21.12 | 21.72 | 21.05 | 21.63 | 21.41 | 0.42% | 966,455 |
| Aug 6, 2026 | 21.76 | 22.21 | 21.48 | 21.54 | 21.32 | -2.27% | 899,768 |
| Aug 5, 2026 | 22.27 | 22.27 | 21.99 | 22.04 | 21.82 | -1.21% | 784,244 |
| Aug 4, 2026 | 22.32 | 22.47 | 22.06 | 22.31 | 22.08 | -1.28% | 980,745 |
| Aug 3, 2026 | 22.68 | 22.88 | 22.48 | 22.60 | 22.37 | -0.26% | 830,096 |
| Jul 31, 2026 | 22.64 | 22.89 | 22.62 | 22.66 | 22.43 | -0.66% | 851,772 |
| Jul 30, 2026 | 22.95 | 22.95 | 22.50 | 22.81 | 22.58 | -0.74% | 669,836 |
| Jul 29, 2026 | 23.18 | 23.34 | 22.95 | 22.98 | 22.75 | -0.78% | 762,742 |
| Jul 28, 2026 | 23.62 | 23.62 | 23.12 | 23.16 | 22.92 | -0.73% | 768,721 |
| Jul 27, 2026 | 23.30 | 23.54 | 23.27 | 23.33 | 23.09 | -0.09% | 559,696 |
| Jul 24, 2026 | 23.12 | 23.35 | 22.92 | 23.35 | 23.11 | 1.97% | 777,750 |
| Jul 23, 2026 | 22.94 | 23.19 | 22.81 | 22.90 | 22.67 | -1.08% | 758,685 |
| Jul 22, 2026 | 23.67 | 23.70 | 22.99 | 23.15 | 22.91 | -1.91% | 1,043,341 |
| Jul 21, 2026 | 23.58 | 23.68 | 23.30 | 23.60 | 23.36 | 0.34% | 820,076 |
| Jul 20, 2026 | 23.71 | 23.78 | 23.45 | 23.52 | 23.28 | -0.76% | 918,061 |
| Jul 17, 2026 | 23.61 | 23.92 | 23.53 | 23.70 | 23.46 | 0.30% | 698,420 |