Urban Edge Properties UE
NYSE · United States · Finance
$19.48-0.05 (-0.26%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $19.51 | -0.10% | $19.53 | $19.51 | $19.31 | 118.13K |
| 2026-09-30 | $19.53 | -1.26% | $19.89 | $19.89 | $19.53 | 1.21M |
| 2026-09-29 | $19.78 | -0.65% | $19.94 | $20.04 | $19.66 | 1.21M |
| 2026-09-28 | $19.91 | +0.05% | $19.92 | $20.01 | $19.75 | 873.60K |
| 2026-09-25 | $19.90 | +0.51% | $19.85 | $20.02 | $19.61 | 781.60K |
| 2026-09-24 | $19.80 | +0.10% | $19.85 | $19.92 | $19.68 | 829.10K |
| 2026-09-23 | $19.78 | -1.64% | $19.98 | $19.98 | $19.76 | 740.30K |
| 2026-09-22 | $20.11 | +0.55% | $20.30 | $20.30 | $20.00 | 575.30K |
| 2026-09-21 | $20.00 | -0.05% | $20.00 | $20.09 | $19.86 | 521.00K |
| 2026-09-18 | $20.01 | -0.40% | $20.25 | $20.25 | $19.91 | 1.57M |
| 2026-09-17 | $20.09 | +0.30% | $20.11 | $20.22 | $20.01 | 691.80K |
| 2026-09-16 | $20.03 | -0.74% | $20.13 | $20.38 | $19.92 | 822.60K |
| 2026-09-15 | $20.18 | -1.94% | $20.63 | $20.63 | $20.14 | 883.10K |
| 2026-09-14 | $20.58 | +0.05% | $20.78 | $20.96 | $20.52 | 608.70K |
| 2026-09-11 | $20.57 | -0.63% | $20.84 | $20.89 | $20.50 | 590.30K |
| 2026-09-10 | $20.70 | -0.62% | $20.95 | $20.95 | $20.65 | 655.10K |
| 2026-09-09 | $20.83 | -0.62% | $20.92 | $20.98 | $20.73 | 731.70K |
| 2026-09-08 | $20.96 | -0.10% | $20.87 | $21.09 | $20.87 | 860.50K |
| 2026-09-04 | $20.98 | -0.85% | $21.04 | $21.35 | $20.98 | 791.40K |
| 2026-09-03 | $21.16 | -0.70% | $21.43 | $21.52 | $21.11 | 1.35M |
| 2026-09-02 | $21.31 | -0.33% | $21.50 | $21.54 | $21.24 | 1.08M |
| 2026-09-01 | $21.38 | +1.04% | $21.24 | $21.42 | $21.20 | 1.10M |
| 2026-08-31 | $21.16 | -1.08% | $21.36 | $21.37 | $21.09 | 775.40K |
| 2026-08-28 | $21.39 | +0.33% | $21.46 | $21.50 | $21.30 | 625.20K |
| 2026-08-27 | $21.32 | -0.61% | $21.26 | $21.41 | $21.21 | 619.00K |
| 2026-08-26 | $21.45 | -1.24% | $21.60 | $21.71 | $21.43 | 604.20K |
| 2026-08-25 | $21.72 | +0.56% | $21.61 | $21.72 | $21.40 | 777.50K |
| 2026-08-24 | $21.60 | +0.79% | $21.50 | $21.67 | $21.43 | 697.10K |
| 2026-08-21 | $21.43 | -0.46% | $21.30 | $21.54 | $21.30 | 583.20K |
| 2026-08-20 | $21.53 | -0.78% | $21.60 | $21.76 | $21.46 | 766.10K |
| 2026-08-19 | $21.70 | -0.05% | $21.76 | $21.88 | $21.59 | 697.60K |
| 2026-08-18 | $21.71 | -0.64% | $21.80 | $21.98 | $21.67 | 983.90K |
| 2026-08-17 | $21.85 | -0.09% | $21.70 | $21.91 | $21.63 | 675.70K |
| 2026-08-14 | $21.87 | -0.55% | $21.99 | $22.14 | $21.84 | 537.20K |
| 2026-08-13 | $21.99 | +0.83% | $21.95 | $22.02 | $21.73 | 578.30K |
| 2026-08-12 | $21.81 | +0.83% | $21.71 | $21.85 | $21.65 | 647.30K |
| 2026-08-11 | $21.63 | -0.73% | $21.84 | $21.89 | $21.57 | 696.40K |
| 2026-08-10 | $21.79 | +0.74% | $21.48 | $21.88 | $21.33 | 1.27M |
| 2026-08-07 | $21.63 | +0.42% | $21.12 | $21.72 | $21.05 | 966.50K |
| 2026-08-06 | $21.54 | -2.27% | $21.76 | $22.21 | $21.48 | 899.80K |
| 2026-08-05 | $22.04 | -1.21% | $22.27 | $22.27 | $21.99 | 784.20K |
| 2026-08-04 | $22.31 | -1.28% | $22.32 | $22.47 | $22.06 | 980.70K |
| 2026-08-03 | $22.60 | -0.26% | $22.68 | $22.88 | $22.48 | 830.10K |
| 2026-07-31 | $22.66 | -0.66% | $22.64 | $22.89 | $22.62 | 851.80K |
| 2026-07-30 | $22.81 | -0.74% | $22.95 | $22.95 | $22.50 | 669.80K |
| 2026-07-29 | $22.98 | -0.78% | $23.18 | $23.33 | $22.94 | 762.70K |
| 2026-07-28 | $23.16 | -0.73% | $23.62 | $23.62 | $23.12 | 768.70K |
| 2026-07-27 | $23.33 | -0.09% | $23.30 | $23.54 | $23.27 | 559.70K |
| 2026-07-24 | $23.35 | +1.97% | $23.12 | $23.35 | $22.92 | 777.70K |
| 2026-07-23 | $22.90 | -1.08% | $22.94 | $23.19 | $22.81 | 758.70K |
| 2026-07-22 | $23.15 | -1.91% | $23.67 | $23.70 | $22.99 | 1.04M |
| 2026-07-21 | $23.60 | +0.34% | $23.58 | $23.68 | $23.30 | 820.10K |
| 2026-07-20 | $23.52 | -0.76% | $23.71 | $23.78 | $23.45 | 918.10K |
| 2026-07-17 | $23.70 | +0.30% | $23.61 | $23.92 | $23.53 | 698.40K |
| 2026-07-16 | $23.63 | +3.87% | $22.91 | $23.63 | $22.86 | 976.40K |
| 2026-07-15 | $22.75 | -0.74% | $23.03 | $23.17 | $22.67 | 534.00K |
| 2026-07-14 | $22.92 | +0.48% | $22.88 | $23.03 | $22.78 | 661.90K |
| 2026-07-13 | $22.81 | +0.22% | $22.72 | $22.94 | $22.72 | 732.40K |
| 2026-07-10 | $22.76 | +0.18% | $22.70 | $22.79 | $22.53 | 496.10K |
| 2026-07-09 | $22.72 | -0.74% | $22.97 | $22.97 | $22.68 | 644.60K |
| 2026-07-08 | $22.89 | -0.74% | $22.89 | $23.20 | $22.83 | 778.00K |
| 2026-07-07 | $23.06 | +1.99% | $22.75 | $23.17 | $22.73 | 838.90K |
| 2026-07-06 | $22.61 | -1.52% | $22.82 | $22.89 | $22.60 | 592.20K |
| 2026-07-02 | $22.96 | +1.41% | $22.71 | $22.97 | $22.71 | 1.40M |
| 2026-07-01 | $22.64 | -1.05% | $22.95 | $22.99 | $22.64 | 962.00K |
| 2026-06-30 | $22.88 | -1.17% | $23.12 | $23.15 | $22.83 | 1.10M |
| 2026-06-29 | $23.15 | -1.07% | $23.25 | $23.71 | $22.96 | 1.25M |
| 2026-06-26 | $23.40 | +0.09% | $23.35 | $23.56 | $23.14 | 3.45M |
| 2026-06-25 | $23.38 | +0.65% | $23.34 | $23.52 | $23.09 | 1.21M |
| 2026-06-24 | $23.23 | +1.35% | $22.69 | $23.53 | $22.69 | 2.08M |
| 2026-06-23 | $22.92 | +2.55% | $22.61 | $23.01 | $22.49 | 1.35M |
| 2026-06-22 | $22.35 | +0.36% | $22.27 | $22.59 | $22.20 | 1.23M |
| 2026-06-18 | $22.27 | -0.09% | $22.36 | $22.51 | $22.18 | 1.88M |
| 2026-06-17 | $22.29 | -3.21% | $22.87 | $23.01 | $21.96 | 1.13M |
| 2026-06-16 | $23.03 | +0.48% | $23.08 | $23.20 | $22.82 | 1.29M |
| 2026-06-15 | $22.92 | -4.18% | $23.59 | $23.64 | $22.88 | 1.11M |
| 2026-06-12 | $23.92 | +0.59% | $23.91 | $24.04 | $23.61 | 787.40K |
| 2026-06-11 | $23.78 | +0.08% | $23.99 | $24.11 | $23.75 | 834.80K |
| 2026-06-10 | $23.76 | +0.55% | $23.84 | $24.05 | $23.65 | 649.40K |
| 2026-06-09 | $23.63 | +2.92% | $23.20 | $23.81 | $23.17 | 981.10K |
| 2026-06-08 | $22.96 | +0.31% | $22.91 | $23.08 | $22.78 | 584.00K |
| 2026-06-05 | $22.89 | +2.42% | $22.07 | $23.04 | $22.07 | 705.50K |
| 2026-06-04 | $22.35 | +0.90% | $22.43 | $22.66 | $22.18 | 757.20K |
| 2026-06-03 | $22.15 | -0.72% | $22.11 | $22.35 | $22.05 | 536.70K |
| 2026-06-02 | $22.31 | +0.54% | $22.27 | $22.43 | $22.14 | 567.50K |
| 2026-06-01 | $22.19 | -1.11% | $22.29 | $22.32 | $22.05 | 811.60K |
| 2026-05-29 | $22.44 | -0.93% | $22.60 | $22.75 | $22.43 | 1.45M |
| 2026-05-28 | $22.65 | -0.13% | $22.68 | $22.86 | $22.51 | 650.60K |
| 2026-05-27 | $22.68 | +0.27% | $22.84 | $22.93 | $22.36 | 759.70K |
| 2026-05-26 | $22.62 | +1.53% | $22.39 | $22.63 | $22.28 | 984.70K |