Skip to main content
logo
Urban Edge Properties (UE)
NYSE: UE · Real-Time Price · USD
21.87
-0.12 (-0.55%)
Aug 14, 2026, 4:00 PM EDT - Market closed

Urban Edge Properties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 202621.9922.1421.8421.8721.87-0.55%537,060
Aug 13, 202621.9522.0221.7321.9921.990.83%578,288
Aug 12, 202621.7121.8521.6521.8121.810.83%647,295
Aug 11, 202621.8421.8921.5721.6321.63-0.73%696,416
Aug 10, 202621.4821.8821.3421.7921.790.74%1,219,198
Aug 7, 202621.1221.7221.0521.6321.630.42%965,185
Aug 6, 202621.7622.2121.4821.5421.54-2.27%851,624
Aug 5, 202622.2722.2721.9922.0422.04-1.21%784,243
Aug 4, 202622.3222.4722.0622.3122.31-1.28%980,744
Aug 3, 202622.6822.8822.4822.6022.60-0.26%830,096
Jul 31, 202622.6422.8922.6222.6622.66-0.66%851,771
Jul 30, 202622.9522.9522.5022.8122.81-0.74%668,689
Jul 29, 202623.1823.3422.9522.9822.98-0.78%762,696
Jul 28, 202623.6223.6223.1223.1623.16-0.73%768,721
Jul 27, 202623.3023.5423.2723.3323.33-0.09%559,651
Jul 24, 202623.1223.3522.9223.3523.351.97%775,549
Jul 23, 202622.9423.1922.8122.9022.90-1.08%758,661
Jul 22, 202623.6723.7022.9923.1523.15-1.91%1,042,429
Jul 21, 202623.5823.6823.3023.6023.600.34%802,655
Jul 20, 202623.7123.7823.4523.5223.52-0.76%900,644
Jul 17, 202623.6123.9223.5323.7023.700.30%697,220
Jul 16, 202622.9123.6322.8623.6323.633.87%976,117
Jul 15, 202623.0323.1722.6722.7522.75-0.74%531,795
Jul 14, 202622.8823.0322.7822.9222.920.48%657,542
Jul 13, 202622.7222.9422.7222.8122.810.22%731,089
Jul 10, 202622.7022.7922.5422.7622.760.18%495,027
Jul 9, 202622.9722.9722.6822.7222.72-0.74%633,762
Jul 8, 202622.8923.2022.8322.8922.89-0.74%776,111
Jul 7, 202622.7523.1722.7323.0623.061.99%838,703
Jul 6, 202622.8222.8922.6022.6122.61-1.52%590,278
Jul 2, 202622.7122.9722.7122.9622.961.41%1,392,523
Jul 1, 202622.9522.9922.6422.6422.64-1.05%954,509
Jun 30, 202623.1223.1522.8322.8822.88-1.17%1,098,824
Jun 29, 202623.2523.7122.9623.1523.15-1.07%1,201,784
Jun 26, 202623.3523.5623.1423.4023.400.09%3,341,528
Jun 25, 202623.3423.5223.1023.3823.380.65%1,206,519
Jun 24, 202622.6923.5322.6923.2323.231.35%2,075,168
Jun 23, 202622.6123.0122.4922.9222.922.55%1,288,322
Jun 22, 202622.2722.5922.2022.3522.350.36%1,169,141
Jun 18, 202622.3622.5122.1922.2722.27-0.09%1,843,038
Jun 17, 202622.8723.0121.9622.2922.29-3.21%1,133,995
Jun 16, 202623.0823.2022.8223.0323.030.48%1,259,622
Jun 15, 202623.5923.6422.8822.9222.92-3.33%1,108,204
Jun 12, 202623.9124.0423.6123.9223.710.59%787,376
Jun 11, 202623.9924.1123.7523.7823.570.08%834,904
Jun 10, 202623.8424.0523.6523.7623.550.55%649,439
Jun 9, 202623.2023.8123.1723.6323.422.92%981,079
Jun 8, 202622.9123.0822.7822.9622.760.31%583,976
Jun 5, 202622.0723.0422.0722.8922.692.42%705,545
Jun 4, 202622.4322.6622.1822.3522.150.90%757,174