Skip to main content

Urban Edge Properties (NY: UE )

17.30 +0.04 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 17.36 17.36 17.20 17.24 570,375 +0.01(+0.05%)
May 27, 2021 17.33 17.43 17.21 17.23 585,795 +0.07(+0.42%)
May 26, 2021 16.80 17.23 16.77 17.16 490,407 +0.33(+1.96%)
May 25, 2021 16.98 17.27 16.80 16.83 469,590 -0.06(-0.37%)
May 24, 2021 16.84 17.03 16.82 16.89 687,699 -0.01(-0.05%)
May 21, 2021 16.98 17.02 16.81 16.90 860,731 +0.01(+0.05%)
May 20, 2021 16.79 16.94 16.54 16.89 663,773 +0.04(+0.26%)
May 19, 2021 16.67 16.86 16.27 16.85 458,068 +0.02(+0.11%)
May 18, 2021 17.05 17.09 16.82 16.83 824,763 -0.11(-0.63%)
May 17, 2021 16.77 16.96 16.60 16.94 482,516 +0.07(+0.42%)
May 14, 2021 16.72 16.90 16.63 16.87 512,079 +0.23(+1.39%)
May 13, 2021 16.23 16.70 16.23 16.64 811,653 +0.41(+2.53%)
May 12, 2021 16.92 16.96 16.11 16.23 999,436 -0.70(-4.16%)
May 11, 2021 16.68 17.03 16.48 16.93 1,107,075 -0.03(-0.16%)
May 10, 2021 17.30 17.37 16.95 16.96 667,638 -0.23(-1.35%)
May 07, 2021 16.74 17.20 16.65 17.19 980,218 +0.32(+1.90%)
May 06, 2021 16.57 16.87 16.46 16.87 432,233 +0.34(+2.05%)
May 05, 2021 16.84 16.93 16.43 16.53 479,003 -0.36(-2.11%)
May 04, 2021 16.90 17.27 16.71 16.88 1,125,184 +0.17(+1.01%)
May 03, 2021 16.92 17.13 16.64 16.72 1,059,847 -0.08(-0.48%)
Apr 30, 2021 16.76 16.95 16.69 16.80 1,156,779 -0.13(-0.79%)
Apr 29, 2021 16.81 16.98 16.64 16.93 645,502 +0.28(+1.66%)
Apr 28, 2021 16.79 16.88 16.61 16.65 618,915 -0.08(-0.48%)
Apr 27, 2021 16.55 16.86 16.51 16.73 557,486 +0.17(+1.02%)
Apr 26, 2021 16.45 16.66 16.44 16.56 757,292 +0.26(+1.58%)
Apr 23, 2021 16.06 16.32 15.99 16.31 742,866 +0.30(+1.89%)
Apr 22, 2021 16.16 16.39 15.97 16.00 584,807 -0.11(-0.66%)
Apr 21, 2021 15.90 16.18 15.82 16.11 904,085 +0.20(+1.23%)
Apr 20, 2021 15.95 16.13 15.72 15.91 799,176 -0.08(-0.50%)
Apr 19, 2021 15.88 16.02 15.76 15.99 712,057 +0.06(+0.39%)
Apr 16, 2021 16.13 16.13 15.86 15.93 720,195 -0.20(-1.22%)
Apr 15, 2021 15.70 16.14 15.52 16.13 974,194 +0.61(+3.90%)
Apr 14, 2021 15.64 15.83 15.49 15.52 384,734 -0.12(-0.80%)
Apr 13, 2021 15.47 15.68 15.27 15.65 678,214 +0.18(+1.15%)
Apr 12, 2021 15.46 15.51 15.21 15.47 630,150 +0.03(+0.17%)
Apr 09, 2021 15.53 15.57 15.36 15.44 747,692 +0.03(+0.17%)
Apr 08, 2021 15.15 15.51 15.12 15.41 623,072 +0.12(+0.82%)
Apr 07, 2021 15.19 15.40 14.97 15.29 794,473 +0.06(+0.41%)
Apr 06, 2021 15.02 15.32 14.97 15.23 670,532 +0.19(+1.24%)
Apr 05, 2021 15.32 15.47 14.85 15.04 986,466 -0.12(-0.82%)
Apr 01, 2021 14.87 15.16 14.77 15.16 842,528 +0.45(+3.03%)
Mar 31, 2021 15.04 15.08 14.72 14.72 1,036,277 -0.35(-2.31%)
Mar 30, 2021 14.90 15.16 14.87 15.07 761,696 +0.20(+1.32%)
Mar 29, 2021 15.30 15.43 14.81 14.87 909,687 -0.58(-3.75%)
Mar 26, 2021 15.17 15.51 15.10 15.45 1,227,261 +0.52(+3.46%)
Mar 25, 2021 14.59 15.04 14.42 14.93 2,079,740 +0.17(+1.15%)
Mar 24, 2021 14.80 15.45 14.76 14.76 913,576 +0.16(+1.10%)
Mar 23, 2021 14.84 15.08 14.48 14.60 570,389 -0.36(-2.38%)
Mar 22, 2021 15.25 15.25 14.75 14.96 749,351 -0.30(-1.99%)
Mar 19, 2021 15.81 15.82 15.21 15.26 1,990,666 -0.48(-3.06%)
Mar 18, 2021 15.73 16.08 15.64 15.74 996,581 -0.04(-0.23%)
Mar 17, 2021 15.46 15.98 15.38 15.78 833,803 +0.29(+1.90%)
Mar 16, 2021 15.90 15.94 15.33 15.49 470,527 -0.49(-3.07%)
Mar 15, 2021 16.04 16.21 15.74 15.98 1,232,609 -0.11(-0.66%)
Mar 12, 2021 15.72 16.08 15.58 16.08 1,170,022 +0.52(+3.32%)
Mar 11, 2021 15.82 16.01 15.50 15.57 1,483,213 -0.34(-2.11%)
Mar 10, 2021 15.37 16.00 15.27 15.90 700,058 +0.56(+3.63%)
Mar 09, 2021 15.99 15.99 15.28 15.35 1,059,537 -0.57(-3.55%)
Mar 08, 2021 15.40 16.06 15.09 15.91 1,004,784 +0.70(+4.59%)
Mar 05, 2021 14.97 15.26 14.44 15.21 718,002 +0.47(+3.18%)
Mar 04, 2021 14.84 15.04 14.39 14.74 1,048,700 -0.01(-0.06%)
Mar 03, 2021 14.35 14.98 14.18 14.75 1,326,068 +0.49(+3.41%)
Mar 02, 2021 14.75 14.75 14.22 14.27 1,109,180 -0.49(-3.29%)
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.