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 (%)
May 29, 2020 8.372 8.490 8.143 8.245 1,179,622 -0.30(-3.56%)
May 28, 2020 8.938 8.955 8.422 8.549 706,095 -0.20(-2.32%)
May 27, 2020 8.921 9.056 8.549 8.752 1,009,308 +0.19(+2.27%)
May 26, 2020 8.414 8.820 8.405 8.558 945,330 +0.63(+8.00%)
May 22, 2020 8.067 8.067 7.763 7.923 547,888 -0.08(-1.06%)
May 21, 2020 7.915 8.236 7.890 8.008 718,452 +0.09(+1.18%)
May 20, 2020 8.126 8.202 7.797 7.915 864,839 -0.08(-1.06%)
May 19, 2020 7.856 8.126 7.729 7.999 1,466,790 +0.09(+1.18%)
May 18, 2020 7.441 8.008 7.441 7.906 2,949,946 +0.84(+11.84%)
May 15, 2020 7.035 7.103 6.680 7.069 4,061,568 -0.05(-0.71%)
May 14, 2020 6.587 7.196 6.300 7.120 1,403,764 +0.33(+4.86%)
May 13, 2020 7.196 7.243 6.723 6.790 1,858,677 -0.57(-7.70%)
May 12, 2020 8.118 8.118 7.348 7.357 1,655,205 -0.65(-8.13%)
May 11, 2020 8.228 8.236 7.822 8.008 2,024,425 -0.41(-4.82%)
May 08, 2020 8.194 8.566 8.025 8.414 1,413,891 +0.39(+4.85%)
May 07, 2020 7.949 8.194 7.897 8.025 1,308,048 +0.25(+3.15%)
May 06, 2020 8.515 8.676 7.746 7.780 1,225,899 -0.76(-8.91%)
May 05, 2020 9.048 9.120 8.507 8.541 1,311,116 -0.25(-2.79%)
May 04, 2020 8.465 8.786 8.279 8.786 1,188,255 -0.12(-1.33%)
May 01, 2020 9.386 9.606 8.710 8.904 1,565,616 -0.82(-8.43%)
Apr 30, 2020 9.911 10.23 9.195 9.725 2,087,246 -0.25(-2.46%)
Apr 29, 2020 9.733 10.07 9.615 9.970 2,106,369 +0.68(+7.38%)
Apr 28, 2020 8.405 9.327 8.405 9.285 2,760,584 +1.25(+15.58%)
Apr 27, 2020 7.560 8.080 7.374 8.033 1,646,736 +0.38(+4.97%)
Apr 24, 2020 7.720 7.809 7.534 7.653 1,484,609 -0.05(-0.66%)
Apr 23, 2020 7.534 7.771 7.416 7.704 1,609,615 +0.19(+2.59%)
Apr 22, 2020 7.221 7.534 7.095 7.509 2,461,857 +0.41(+5.84%)
Apr 21, 2020 6.799 7.145 6.756 7.095 1,549,551 +0.01(+0.12%)
Apr 20, 2020 7.044 7.450 6.951 7.086 1,972,646 -0.22(-3.01%)
Apr 17, 2020 7.416 7.704 7.213 7.306 1,241,708 +0.25(+3.47%)
Apr 16, 2020 7.526 7.653 6.955 7.061 1,400,545 -0.51(-6.70%)
Apr 15, 2020 7.509 7.839 7.251 7.568 1,224,881 -0.34(-4.28%)
Apr 14, 2020 8.160 8.448 7.830 7.906 1,118,249 -0.15(-1.89%)
Apr 13, 2020 8.101 8.173 7.737 8.059 1,447,582 -0.08(-0.94%)
Apr 09, 2020 7.949 8.549 7.729 8.135 2,118,235 +0.47(+6.18%)
Apr 08, 2020 7.670 7.915 7.281 7.661 1,972,337 +0.34(+4.62%)
Apr 07, 2020 6.816 7.560 6.816 7.323 3,433,287 +0.53(+7.85%)
Apr 06, 2020 6.790 7.281 6.689 6.790 1,260,311 +0.33(+5.10%)
Apr 03, 2020 6.469 6.706 6.300 6.460 2,671,328 -0.09(-1.42%)
Apr 02, 2020 6.942 7.238 6.427 6.553 2,060,463 -0.49(-6.96%)
Apr 01, 2020 7.010 7.234 6.418 7.044 1,984,684 -0.41(-5.45%)
Mar 31, 2020 7.230 7.729 7.188 7.450 6,030,346 +0.12(+1.61%)
Mar 30, 2020 7.543 7.560 6.968 7.331 3,348,876 -0.14(-1.81%)
Mar 27, 2020 7.847 7.953 7.408 7.467 2,385,498 -0.78(-9.44%)
Mar 26, 2020 7.898 8.684 7.627 8.245 2,394,176 +0.43(+5.52%)
Mar 25, 2020 7.171 8.329 7.103 7.813 3,102,365 +0.64(+8.96%)
Mar 24, 2020 6.477 7.437 6.460 7.171 2,692,284 +1.01(+16.48%)
Mar 23, 2020 7.002 7.002 5.902 6.156 1,770,905 -0.73(-10.57%)
Mar 20, 2020 7.289 7.788 6.765 6.883 4,124,126 -0.39(-5.35%)
Mar 19, 2020 7.086 7.911 6.553 7.272 3,012,128 +0.16(+2.26%)
Mar 18, 2020 9.488 9.581 7.044 7.112 1,853,002 -2.98(-29.51%)
Mar 17, 2020 9.894 10.17 9.310 10.09 2,185,098 +0.34(+3.47%)
Mar 16, 2020 10.78 10.78 9.522 9.750 2,974,264 -2.05(-17.35%)
Mar 13, 2020 11.64 12.01 11.39 11.80 3,352,730 +0.75(+6.81%)
Mar 12, 2020 11.81 12.07 10.97 11.04 1,673,911 -1.39(-11.17%)
Mar 11, 2020 13.27 13.27 12.18 12.43 2,144,805 -1.17(-8.62%)
Mar 10, 2020 13.21 13.69 13.05 13.61 2,463,204 +0.72(+5.62%)
Mar 09, 2020 13.71 13.91 12.73 12.88 1,976,657 -1.25(-8.83%)
Mar 06, 2020 14.10 14.21 13.73 14.13 1,904,158 -0.34(-2.36%)
Mar 05, 2020 14.23 14.48 14.02 14.47 1,465,467 +0.12(+0.87%)
Mar 04, 2020 14.04 14.37 14.03 14.35 753,581 +0.48(+3.48%)
Mar 03, 2020 13.90 14.18 13.65 13.86 1,684,118 -0.09(-0.66%)
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.