Urban Edge Properties (UE)
NYSE: UE · Real-Time Price · USD
20.98
-0.18 (-0.85%)
Sep 4, 2026, 4:00 PM EDT - Market closed
Urban Edge Properties Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 21.04 | 21.36 | 20.98 | 20.98 | 20.98 | -0.85% | 791,395 |
| Sep 3, 2026 | 21.43 | 21.53 | 21.11 | 21.16 | 21.16 | -0.70% | 1,191,982 |
| Sep 2, 2026 | 21.50 | 21.54 | 21.24 | 21.31 | 21.31 | -0.33% | 992,642 |
| Sep 1, 2026 | 21.24 | 21.42 | 21.20 | 21.38 | 21.38 | 1.04% | 1,103,072 |
| Aug 31, 2026 | 21.36 | 21.37 | 21.09 | 21.16 | 21.16 | -1.08% | 717,752 |
| Aug 28, 2026 | 21.46 | 21.51 | 21.30 | 21.39 | 21.39 | 0.33% | 625,200 |
| Aug 27, 2026 | 21.26 | 21.41 | 21.21 | 21.32 | 21.32 | -0.61% | 512,945 |
| Aug 26, 2026 | 21.60 | 21.71 | 21.43 | 21.45 | 21.45 | -1.24% | 604,184 |
| Aug 25, 2026 | 21.61 | 21.72 | 21.40 | 21.72 | 21.72 | 0.56% | 777,485 |
| Aug 24, 2026 | 21.50 | 21.68 | 21.43 | 21.60 | 21.60 | 0.79% | 592,884 |
| Aug 21, 2026 | 21.30 | 21.54 | 21.30 | 21.43 | 21.43 | -0.46% | 583,224 |
| Aug 20, 2026 | 21.60 | 21.76 | 21.46 | 21.53 | 21.53 | -0.78% | 673,080 |
| Aug 19, 2026 | 21.76 | 21.88 | 21.59 | 21.70 | 21.70 | -0.05% | 697,554 |
| Aug 18, 2026 | 21.80 | 21.98 | 21.68 | 21.71 | 21.71 | -0.64% | 983,864 |
| Aug 17, 2026 | 21.70 | 21.91 | 21.63 | 21.85 | 21.85 | -0.09% | 630,113 |
| Aug 14, 2026 | 21.99 | 22.14 | 21.84 | 21.87 | 21.87 | -0.55% | 537,060 |
| Aug 13, 2026 | 21.95 | 22.02 | 21.73 | 21.99 | 21.99 | 0.83% | 578,288 |
| Aug 12, 2026 | 21.71 | 21.85 | 21.65 | 21.81 | 21.81 | 0.83% | 647,295 |
| Aug 11, 2026 | 21.84 | 21.89 | 21.57 | 21.63 | 21.63 | -0.73% | 696,416 |
| Aug 10, 2026 | 21.48 | 21.88 | 21.34 | 21.79 | 21.79 | 0.74% | 1,219,198 |
| Aug 7, 2026 | 21.12 | 21.72 | 21.05 | 21.63 | 21.63 | 0.42% | 965,185 |
| Aug 6, 2026 | 21.76 | 22.21 | 21.48 | 21.54 | 21.54 | -2.27% | 851,624 |
| Aug 5, 2026 | 22.27 | 22.27 | 21.99 | 22.04 | 22.04 | -1.21% | 784,243 |
| Aug 4, 2026 | 22.32 | 22.47 | 22.06 | 22.31 | 22.31 | -1.28% | 980,744 |
| Aug 3, 2026 | 22.68 | 22.88 | 22.48 | 22.60 | 22.60 | -0.26% | 830,096 |
| Jul 31, 2026 | 22.64 | 22.89 | 22.62 | 22.66 | 22.66 | -0.66% | 851,771 |
| Jul 30, 2026 | 22.95 | 22.95 | 22.50 | 22.81 | 22.81 | -0.74% | 668,689 |
| Jul 29, 2026 | 23.18 | 23.34 | 22.95 | 22.98 | 22.98 | -0.78% | 762,696 |
| Jul 28, 2026 | 23.62 | 23.62 | 23.12 | 23.16 | 23.16 | -0.73% | 768,721 |
| Jul 27, 2026 | 23.30 | 23.54 | 23.27 | 23.33 | 23.33 | -0.09% | 559,651 |
| Jul 24, 2026 | 23.12 | 23.35 | 22.92 | 23.35 | 23.35 | 1.97% | 775,549 |
| Jul 23, 2026 | 22.94 | 23.19 | 22.81 | 22.90 | 22.90 | -1.08% | 758,661 |
| Jul 22, 2026 | 23.67 | 23.70 | 22.99 | 23.15 | 23.15 | -1.91% | 1,042,429 |
| Jul 21, 2026 | 23.58 | 23.68 | 23.30 | 23.60 | 23.60 | 0.34% | 802,655 |
| Jul 20, 2026 | 23.71 | 23.78 | 23.45 | 23.52 | 23.52 | -0.76% | 900,644 |
| Jul 17, 2026 | 23.61 | 23.92 | 23.53 | 23.70 | 23.70 | 0.30% | 697,220 |
| Jul 16, 2026 | 22.91 | 23.63 | 22.86 | 23.63 | 23.63 | 3.87% | 976,117 |
| Jul 15, 2026 | 23.03 | 23.17 | 22.67 | 22.75 | 22.75 | -0.74% | 531,795 |
| Jul 14, 2026 | 22.88 | 23.03 | 22.78 | 22.92 | 22.92 | 0.48% | 657,542 |
| Jul 13, 2026 | 22.72 | 22.94 | 22.72 | 22.81 | 22.81 | 0.22% | 731,089 |
| Jul 10, 2026 | 22.70 | 22.79 | 22.54 | 22.76 | 22.76 | 0.18% | 495,027 |
| Jul 9, 2026 | 22.97 | 22.97 | 22.68 | 22.72 | 22.72 | -0.74% | 633,762 |
| Jul 8, 2026 | 22.89 | 23.20 | 22.83 | 22.89 | 22.89 | -0.74% | 776,111 |
| Jul 7, 2026 | 22.75 | 23.17 | 22.73 | 23.06 | 23.06 | 1.99% | 838,703 |
| Jul 6, 2026 | 22.82 | 22.89 | 22.60 | 22.61 | 22.61 | -1.52% | 590,278 |
| Jul 2, 2026 | 22.71 | 22.97 | 22.71 | 22.96 | 22.96 | 1.41% | 1,392,523 |
| Jul 1, 2026 | 22.95 | 22.99 | 22.64 | 22.64 | 22.64 | -1.05% | 954,509 |
| Jun 30, 2026 | 23.12 | 23.15 | 22.83 | 22.88 | 22.88 | -1.17% | 1,098,824 |
| Jun 29, 2026 | 23.25 | 23.71 | 22.96 | 23.15 | 23.15 | -1.07% | 1,201,784 |
| Jun 26, 2026 | 23.35 | 23.56 | 23.14 | 23.40 | 23.40 | 0.09% | 3,341,528 |