Skip to main content

Urban Edge Properties (NY: UE )

17.93 +0.10 (+0.56%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 14.59 14.90 14.54 14.82 1,758,496 +0.23(+1.55%)
Jan 30, 2023 14.74 14.82 14.57 14.59 473,864 -0.27(-1.83%)
Jan 27, 2023 14.65 14.94 14.63 14.87 767,391 +0.22(+1.48%)
Jan 26, 2023 14.61 14.67 14.38 14.65 842,923 +0.16(+1.10%)
Jan 25, 2023 14.57 14.58 14.41 14.49 1,437,001 -0.10(-0.71%)
Jan 24, 2023 14.54 14.80 14.54 14.59 443,375 -0.08(-0.51%)
Jan 23, 2023 14.32 14.73 14.29 14.67 598,460 +0.28(+1.96%)
Jan 20, 2023 14.27 14.42 14.05 14.39 672,091 +0.16(+1.12%)
Jan 19, 2023 14.25 14.34 14.08 14.23 772,098 -0.08(-0.53%)
Jan 18, 2023 14.74 14.80 14.18 14.30 875,610 -0.40(-2.69%)
Jan 17, 2023 14.61 14.71 14.51 14.70 475,829 +0.11(+0.77%)
Jan 13, 2023 14.40 14.63 14.39 14.58 653,795 +0.05(+0.32%)
Jan 12, 2023 14.23 14.58 14.07 14.54 597,417 +0.43(+3.07%)
Jan 11, 2023 13.53 14.12 13.51 14.10 1,305,223 +0.77(+5.79%)
Jan 10, 2023 13.43 13.45 13.16 13.33 872,699 -0.23(-1.67%)
Jan 09, 2023 13.72 13.83 13.52 13.56 602,531 -0.23(-1.64%)
Jan 06, 2023 13.50 13.84 13.47 13.78 830,735 +0.37(+2.73%)
Jan 05, 2023 13.81 13.81 13.36 13.42 760,783 -0.43(-3.12%)
Jan 04, 2023 13.58 14.02 13.48 13.85 1,128,453 +0.44(+3.30%)
Jan 03, 2023 13.41 13.60 13.25 13.41 805,104 +0.15(+1.14%)
Dec 30, 2022 13.14 13.35 13.14 13.26 664,856 -0.05(-0.35%)
Dec 29, 2022 13.24 13.36 13.16 13.30 608,994 +0.22(+1.65%)
Dec 28, 2022 13.43 13.45 13.08 13.09 955,950 -0.31(-2.32%)
Dec 27, 2022 13.34 13.46 13.24 13.40 571,230 +0.09(+0.71%)
Dec 23, 2022 12.91 13.35 12.91 13.30 542,852 +0.33(+2.54%)
Dec 22, 2022 13.08 13.11 12.75 12.98 1,168,418 -0.26(-1.99%)
Dec 21, 2022 13.37 13.54 13.24 13.24 645,333 -0.01(-0.07%)
Dec 20, 2022 13.21 13.38 13.12 13.25 719,121 -0.07(-0.49%)
Dec 19, 2022 13.49 13.56 13.28 13.31 631,363 -0.19(-1.39%)
Dec 16, 2022 13.57 13.75 13.28 13.50 1,984,578 -0.35(-2.51%)
Dec 15, 2022 14.07 14.10 13.71 13.85 1,479,059 -0.48(-3.35%)
Dec 14, 2022 14.26 14.50 14.17 14.33 1,318,594 +0.09(+0.66%)
Dec 13, 2022 14.54 14.66 14.06 14.24 1,435,619 +0.19(+1.33%)
Dec 12, 2022 14.19 14.19 13.85 14.05 878,904 -0.02(-0.13%)
Dec 09, 2022 13.94 14.09 13.88 14.07 930,359 +0.07(+0.53%)
Dec 08, 2022 13.87 14.04 13.85 13.99 977,028 +0.11(+0.80%)
Dec 07, 2022 13.75 13.97 13.66 13.88 1,066,957 +0.08(+0.61%)
Dec 06, 2022 13.78 13.91 13.72 13.80 953,693 -0.04(-0.27%)
Dec 05, 2022 14.12 14.14 13.80 13.84 815,894 -0.46(-3.19%)
Dec 02, 2022 14.22 14.42 14.18 14.29 733,903 -0.11(-0.78%)
Dec 01, 2022 14.74 14.86 14.25 14.40 1,195,457 -0.24(-1.65%)
Nov 30, 2022 14.51 14.66 14.31 14.65 1,397,081 +0.08(+0.58%)
Nov 29, 2022 13.96 14.58 13.85 14.56 1,202,519 +0.61(+4.34%)
Nov 28, 2022 14.23 14.30 13.89 13.96 1,021,583 -0.34(-2.41%)
Nov 25, 2022 14.34 14.38 14.28 14.30 233,168 -0.02(-0.13%)
Nov 23, 2022 14.34 14.43 14.20 14.32 556,725 +0.01(+0.06%)
Nov 22, 2022 14.05 14.35 14.00 14.31 1,016,846 +0.35(+2.53%)
Nov 21, 2022 13.98 14.09 13.90 13.96 454,190 -0.12(-0.86%)
Nov 18, 2022 14.26 14.32 14.06 14.08 970,490 +0.14(+1.00%)
Nov 17, 2022 13.80 13.94 13.66 13.94 1,106,342 -0.03(-0.20%)
Nov 16, 2022 14.17 14.19 13.89 13.97 740,108 -0.26(-1.83%)
Nov 15, 2022 14.20 14.31 14.06 14.23 656,812 +0.25(+1.80%)
Nov 14, 2022 14.01 14.14 13.92 13.98 792,872 -0.15(-1.05%)
Nov 11, 2022 14.03 14.19 13.94 14.12 893,707 +0.13(+0.93%)
Nov 10, 2022 13.82 14.22 13.78 13.99 1,317,207 +0.74(+5.55%)
Nov 09, 2022 13.39 13.47 13.17 13.26 1,342,492 -0.16(-1.18%)
Nov 08, 2022 13.34 13.49 13.14 13.42 1,830,302 +0.07(+0.49%)
Nov 07, 2022 13.56 13.62 13.12 13.35 1,180,240 -0.07(-0.49%)
Nov 04, 2022 13.13 13.45 13.01 13.42 1,207,824 +0.57(+4.42%)
Nov 03, 2022 12.21 12.99 12.09 12.85 1,463,552 -0.01(-0.07%)
Nov 02, 2022 13.06 12.79 12.86 1,310,313 -0.31(-2.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.