Urban Edge Properties (UE)
NYSE: UE · Real-Time Price · USD
21.41
-0.71 (-3.21%)
Apr 29, 2026, 2:36 PM EDT - Market open
Urban Edge Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 21.66 | 21.83 | 21.66 | 21.83 | - | -1.31% | 18,377 |
| Apr 28, 2026 | 22.18 | 22.26 | 21.87 | 22.12 | 22.12 | 1.37% | 1,146,571 |
| Apr 27, 2026 | 21.72 | 21.94 | 21.58 | 21.82 | 21.82 | 0.55% | 781,825 |
| Apr 24, 2026 | 21.51 | 21.80 | 21.51 | 21.70 | 21.70 | 0.51% | 593,505 |
| Apr 23, 2026 | 21.43 | 21.63 | 21.39 | 21.59 | 21.59 | 1.12% | 404,359 |
| Apr 22, 2026 | 21.43 | 21.68 | 21.16 | 21.35 | 21.35 | -1.16% | 676,895 |
| Apr 21, 2026 | 21.73 | 21.77 | 21.55 | 21.60 | 21.60 | -0.51% | 841,902 |
| Apr 20, 2026 | 21.95 | 22.00 | 21.63 | 21.71 | 21.71 | -1.41% | 806,166 |
| Apr 17, 2026 | 21.82 | 22.06 | 21.71 | 22.02 | 22.02 | 1.19% | 1,049,101 |
| Apr 16, 2026 | 21.50 | 21.83 | 21.36 | 21.76 | 21.76 | 1.59% | 1,516,744 |
| Apr 15, 2026 | 21.18 | 21.44 | 21.08 | 21.42 | 21.42 | 0.85% | 618,784 |
| Apr 14, 2026 | 20.84 | 21.30 | 20.83 | 21.24 | 21.24 | 1.48% | 506,707 |
| Apr 13, 2026 | 20.89 | 20.96 | 20.73 | 20.93 | 20.93 | -0.10% | 586,564 |
| Apr 10, 2026 | 20.82 | 21.06 | 20.81 | 20.95 | 20.95 | 0.58% | 609,309 |
| Apr 9, 2026 | 20.46 | 20.98 | 20.46 | 20.83 | 20.83 | 1.02% | 666,457 |
| Apr 8, 2026 | 20.63 | 20.77 | 20.56 | 20.62 | 20.62 | 1.03% | 945,205 |
| Apr 7, 2026 | 20.41 | 20.60 | 20.36 | 20.41 | 20.41 | -0.05% | 815,510 |
| Apr 6, 2026 | 20.31 | 20.42 | 20.18 | 20.42 | 20.42 | 0.25% | 851,414 |
| Apr 2, 2026 | 19.95 | 20.38 | 19.82 | 20.37 | 20.37 | 2.41% | 902,966 |
| Apr 1, 2026 | 19.93 | 20.17 | 19.87 | 19.89 | 19.89 | -0.45% | 1,029,689 |
| Mar 31, 2026 | 20.30 | 20.44 | 19.83 | 19.98 | 19.98 | -0.35% | 1,457,850 |
| Mar 30, 2026 | 20.13 | 20.39 | 20.03 | 20.05 | 20.05 | 0.25% | 912,398 |
| Mar 27, 2026 | 20.15 | 20.43 | 19.96 | 20.00 | 20.00 | -0.84% | 881,556 |
| Mar 26, 2026 | 20.17 | 20.40 | 20.15 | 20.17 | 20.17 | -0.05% | 644,826 |
| Mar 25, 2026 | 20.33 | 20.43 | 20.05 | 20.18 | 20.18 | -0.25% | 953,616 |
| Mar 24, 2026 | 20.04 | 20.53 | 20.01 | 20.23 | 20.23 | -0.05% | 1,074,503 |
| Mar 23, 2026 | 20.70 | 20.87 | 20.24 | 20.24 | 20.24 | -0.54% | 1,741,523 |
| Mar 20, 2026 | 20.88 | 21.00 | 20.31 | 20.35 | 20.35 | -2.02% | 2,310,165 |
| Mar 19, 2026 | 20.68 | 20.87 | 20.58 | 20.77 | 20.77 | 0.29% | 1,061,175 |
| Mar 18, 2026 | 20.87 | 20.95 | 20.67 | 20.71 | 20.71 | -1.19% | 887,609 |
| Mar 17, 2026 | 20.99 | 21.16 | 20.92 | 20.96 | 20.96 | 0.58% | 954,830 |
| Mar 16, 2026 | 20.80 | 21.04 | 20.58 | 20.84 | 20.84 | 1.46% | 1,055,677 |
| Mar 13, 2026 | 20.59 | 20.86 | 20.25 | 20.54 | 20.54 | -0.44% | 904,992 |
| Mar 12, 2026 | 21.10 | 21.10 | 20.32 | 20.63 | 20.42 | -0.34% | 977,700 |
| Mar 11, 2026 | 20.56 | 20.77 | 20.17 | 20.70 | 20.49 | 1.47% | 1,245,882 |
| Mar 10, 2026 | 20.41 | 20.75 | 20.10 | 20.40 | 20.19 | 0.39% | 942,199 |
| Mar 9, 2026 | 20.26 | 20.39 | 19.85 | 20.32 | 20.11 | -0.78% | 813,194 |
| Mar 6, 2026 | 20.65 | 20.65 | 20.27 | 20.48 | 20.27 | -1.11% | 617,158 |
| Mar 5, 2026 | 20.76 | 20.84 | 20.44 | 20.71 | 20.50 | -0.86% | 693,081 |
| Mar 4, 2026 | 20.93 | 21.10 | 20.82 | 20.89 | 20.68 | -0.33% | 961,577 |
| Mar 3, 2026 | 20.80 | 21.34 | 20.50 | 20.96 | 20.75 | -0.47% | 723,964 |
| Mar 2, 2026 | 21.23 | 21.29 | 20.98 | 21.06 | 20.85 | -0.89% | 1,289,223 |
| Feb 27, 2026 | 21.20 | 21.56 | 21.15 | 21.25 | 21.03 | -0.19% | 1,512,147 |
| Feb 26, 2026 | 21.11 | 21.38 | 21.08 | 21.29 | 21.07 | 1.38% | 1,052,316 |
| Feb 25, 2026 | 20.66 | 21.02 | 20.57 | 21.00 | 20.79 | 1.55% | 586,811 |
| Feb 24, 2026 | 20.81 | 21.08 | 20.63 | 20.68 | 20.47 | -1.15% | 620,636 |
| Feb 23, 2026 | 21.09 | 21.18 | 20.91 | 20.92 | 20.71 | -0.38% | 750,596 |
| Feb 20, 2026 | 20.71 | 21.07 | 20.63 | 21.00 | 20.79 | 1.84% | 1,298,721 |
| Feb 19, 2026 | 20.56 | 20.82 | 20.53 | 20.62 | 20.41 | -0.15% | 941,937 |
| Feb 18, 2026 | 20.94 | 21.07 | 20.64 | 20.65 | 20.44 | -1.67% | 948,161 |