Skip to main content

Urban Edge Properties (NY: UE )

18.04 +0.09 (+0.50%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 16.42 16.67 16.41 16.57 611,313 +0.06(+0.36%)
Apr 29, 2024 16.47 16.60 16.46 16.51 489,839 +0.16(+0.97%)
Apr 26, 2024 16.43 16.62 16.35 16.35 430,963 -0.07(-0.42%)
Apr 25, 2024 16.44 16.52 16.34 16.42 593,779 -0.14(-0.84%)
Apr 24, 2024 16.54 16.65 16.46 16.56 880,722 -0.10(-0.59%)
Apr 23, 2024 16.39 16.73 16.36 16.66 609,085 +0.28(+1.69%)
Apr 22, 2024 16.22 16.38 16.18 16.38 1,455,299 +0.17(+1.04%)
Apr 19, 2024 16.07 16.46 16.04 16.22 1,429,225 +0.17(+1.05%)
Apr 18, 2024 15.93 16.08 15.75 16.05 691,292 +0.19(+1.19%)
Apr 17, 2024 15.89 16.05 15.81 15.86 612,814 +0.04(+0.25%)
Apr 16, 2024 15.92 15.96 15.66 15.82 686,431 -0.24(-1.48%)
Apr 15, 2024 16.22 16.25 15.88 16.06 1,270,497 -0.07(-0.43%)
Apr 12, 2024 15.92 16.14 15.92 16.13 675,990 +0.14(+0.87%)
Apr 11, 2024 15.86 16.14 15.77 15.99 1,256,857 +0.21(+1.32%)
Apr 10, 2024 16.33 16.33 15.70 15.78 1,418,798 -0.87(-5.23%)
Apr 09, 2024 16.59 16.65 16.45 16.65 609,583 +0.07(+0.42%)
Apr 08, 2024 16.55 16.66 16.52 16.58 689,748 +0.11(+0.66%)
Apr 05, 2024 16.43 16.52 16.30 16.47 372,481 +0.03(+0.18%)
Apr 04, 2024 16.68 16.75 16.35 16.44 547,906 -0.08(-0.48%)
Apr 03, 2024 16.36 16.55 16.33 16.52 634,368 +0.10(+0.60%)
Apr 02, 2024 16.65 16.67 16.38 16.42 991,735 -0.37(-2.18%)
Apr 01, 2024 17.09 17.09 16.75 16.79 600,616 -0.32(-1.85%)
Mar 28, 2024 16.97 17.02 17.02 17.11 926,051 +0.23(+1.35%)
Mar 27, 2024 16.46 16.91 16.39 16.88 1,000,891 +0.59(+3.65%)
Mar 26, 2024 16.46 16.50 16.28 16.28 475,583 -0.12(-0.72%)
Mar 25, 2024 16.69 16.74 16.37 16.40 684,772 -0.25(-1.49%)
Mar 22, 2024 17.06 17.07 16.64 16.65 1,033,519 -0.40(-2.32%)
Mar 21, 2024 16.79 17.10 16.73 17.05 1,382,395 +0.35(+2.08%)
Mar 20, 2024 16.37 16.84 16.32 16.70 928,717 +0.21(+1.26%)
Mar 19, 2024 16.39 16.59 16.34 16.49 1,051,332 +0.11(+0.67%)
Mar 18, 2024 16.30 16.44 16.24 16.38 777,971 +0.07(+0.43%)
Mar 15, 2024 16.22 16.41 16.14 16.31 1,629,400 +0.01(+0.06%)
Mar 14, 2024 16.47 16.52 16.15 16.30 1,026,579 -0.28(-1.67%)
Mar 13, 2024 16.67 16.80 16.54 16.58 817,989 -0.14(-0.82%)
Mar 12, 2024 16.78 16.81 16.60 16.72 481,313 -0.09(-0.52%)
Mar 11, 2024 16.76 16.85 16.66 16.81 398,307 +0.02(+0.12%)
Mar 08, 2024 16.93 17.03 16.68 16.79 508,762 +0.05(+0.29%)
Mar 07, 2024 16.78 16.85 16.68 16.74 1,016,107 +0.08(+0.47%)
Mar 06, 2024 16.74 16.82 16.52 16.66 469,346 +0.04(+0.24%)
Mar 05, 2024 16.76 16.86 16.52 16.62 590,318 -0.23(-1.34%)
Mar 04, 2024 16.68 16.87 16.59 16.85 581,100 +0.11(+0.64%)
Mar 01, 2024 16.73 16.80 16.49 16.74 652,579 +0.06(+0.35%)
Feb 29, 2024 16.85 16.86 16.57 16.68 621,080 +0.02(+0.12%)
Feb 28, 2024 16.45 16.84 16.42 16.66 692,585 +0.04(+0.24%)
Feb 27, 2024 16.65 16.69 16.53 16.62 803,710 +0.08(+0.47%)
Feb 26, 2024 16.57 16.67 16.46 16.54 625,797 -0.11(-0.65%)
Feb 23, 2024 16.70 16.74 16.59 16.65 695,641 -0.11(-0.64%)
Feb 22, 2024 16.76 16.81 16.65 16.76 1,188,185 -0.05(-0.29%)
Feb 21, 2024 16.75 16.93 16.69 16.81 1,141,010 +0.06(+0.35%)
Feb 20, 2024 16.82 16.99 16.73 16.75 1,215,299 -0.24(-1.39%)
Feb 16, 2024 16.94 17.32 16.83 16.98 1,652,584 -0.18(-1.03%)
Feb 15, 2024 17.02 17.21 17.01 17.16 1,180,832 +0.14(+0.81%)
Feb 14, 2024 17.54 17.61 16.80 17.02 1,613,432 -0.16(-0.91%)
Feb 13, 2024 16.91 17.27 16.68 17.18 2,377,741 -0.23(-1.30%)
Feb 12, 2024 17.26 17.45 17.18 17.41 1,358,658 +0.21(+1.20%)
Feb 09, 2024 17.20 17.22 16.99 17.20 670,565 -0.03(-0.17%)
Feb 08, 2024 17.00 17.27 16.92 17.23 1,779,650 +0.26(+1.56%)
Feb 07, 2024 17.06 17.10 16.92 16.96 700,326 -0.10(-0.57%)
Feb 06, 2024 16.57 17.09 16.54 17.06 816,594 +0.44(+2.66%)
Feb 05, 2024 16.64 16.83 16.50 16.62 629,166 -0.30(-1.80%)
Feb 02, 2024 16.83 17.07 16.67 16.93 678,239 -0.20(-1.15%)
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.