Skip to main content

Urban Edge Properties (NY: UE )

18.04 +0.09 (+0.50%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 17.99 18.07 17.91 18.04 945,066 +0.09(+0.50%)
Jun 17, 2024 17.80 18.01 17.80 17.95 1,123,199 +0.02(+0.11%)
Jun 14, 2024 17.70 18.05 17.65 17.93 1,890,708 +0.10(+0.56%)
Jun 13, 2024 17.54 17.89 17.46 17.83 1,646,866 +0.26(+1.47%)
Jun 12, 2024 17.46 17.94 17.46 17.57 1,427,480 +0.53(+3.14%)
Jun 11, 2024 17.04 17.16 17.02 17.04 640,675 -0.16(-0.92%)
Jun 10, 2024 17.26 17.35 17.02 17.20 739,017 -0.24(-1.36%)
Jun 07, 2024 17.48 17.56 17.38 17.43 575,537 -0.20(-1.12%)
Jun 06, 2024 17.52 17.72 17.48 17.63 390,534 +0.07(+0.40%)
Jun 05, 2024 17.76 17.76 17.55 17.56 416,732 -0.13(-0.73%)
Jun 04, 2024 17.77 17.81 17.61 17.69 678,450 -0.14(-0.78%)
Jun 03, 2024 17.75 17.90 17.64 17.83 1,309,387 +0.27(+1.52%)
May 31, 2024 17.08 17.57 17.08 17.56 1,184,443 +0.53(+3.14%)
May 30, 2024 16.86 17.05 16.86 17.03 432,409 +0.28(+1.66%)
May 29, 2024 16.68 16.78 16.61 16.75 539,205 -0.08(-0.47%)
May 28, 2024 16.90 17.00 16.81 16.83 996,462 +0.03(+0.18%)
May 24, 2024 17.02 17.06 16.78 16.80 420,639 -0.10(-0.59%)
May 23, 2024 17.08 17.08 16.83 16.90 560,181 -0.21(-1.22%)
May 22, 2024 17.06 17.27 17.05 17.11 586,236 -0.03(-0.17%)
May 21, 2024 17.08 17.21 17.06 17.14 388,805 +0.04(+0.23%)
May 20, 2024 17.36 17.44 17.04 17.10 757,145 -0.31(-1.76%)
May 17, 2024 17.30 17.44 17.17 17.40 462,394 +0.16(+0.92%)
May 16, 2024 17.25 17.29 17.13 17.25 455,964 -0.02(-0.11%)
May 15, 2024 17.41 17.48 17.25 17.27 695,525 +0.06(+0.35%)
May 14, 2024 17.30 17.36 17.04 17.21 1,118,286 +0.07(+0.40%)
May 13, 2024 17.12 17.15 16.99 17.14 878,695 +0.14(+0.82%)
May 10, 2024 16.97 17.04 16.93 17.00 897,207 +0.00(+0.00%)
May 09, 2024 16.94 17.06 16.82 17.00 968,627 +0.11(+0.64%)
May 08, 2024 16.92 17.01 16.82 16.89 925,838 -0.24(-1.39%)
May 07, 2024 16.94 17.66 16.93 17.13 2,089,532 +0.21(+1.23%)
May 06, 2024 16.97 17.01 16.78 16.92 461,039 +0.08(+0.47%)
May 03, 2024 17.23 17.32 16.70 16.84 638,933 -0.14(-0.82%)
May 02, 2024 17.04 17.23 16.92 16.98 1,436,972 +0.14(+0.82%)
May 01, 2024 16.56 17.06 16.53 16.84 1,605,005 +0.27(+1.61%)
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%)
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.