Urstadt Biddle Properties... (UBA)
NYSE: UBA
· Real-Time Price · USD
21.14
-0.39 (-1.81%)
At close: Aug 17, 2023, 10:00 PM
UBA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2023 | 21.53 | 21.69 | 21.08 | 21.14 | 21.14 | -1.81% | 4,484,692 |
| Aug 16, 2023 | 21.77 | 21.94 | 21.52 | 21.53 | 21.53 | -1.37% | 747,637 |
| Aug 15, 2023 | 22.16 | 22.16 | 21.79 | 21.83 | 21.83 | -1.89% | 289,638 |
| Aug 14, 2023 | 22.38 | 22.50 | 22.15 | 22.25 | 22.25 | -1.07% | 121,405 |
| Aug 11, 2023 | 22.50 | 22.55 | 22.40 | 22.49 | 22.49 | -0.18% | 112,937 |
| Aug 10, 2023 | 22.82 | 22.99 | 22.44 | 22.53 | 22.53 | -1.23% | 76,116 |
| Aug 9, 2023 | 22.63 | 22.96 | 22.44 | 22.81 | 22.81 | 0.57% | 140,491 |
| Aug 8, 2023 | 22.98 | 22.98 | 22.54 | 22.68 | 22.68 | -1.95% | 81,397 |
| Aug 7, 2023 | 22.92 | 23.16 | 22.87 | 23.13 | 23.13 | 0.74% | 155,617 |
| Aug 4, 2023 | 22.81 | 23.13 | 22.66 | 22.96 | 22.96 | 0.57% | 268,075 |
| Aug 3, 2023 | 22.67 | 22.90 | 22.48 | 22.83 | 22.83 | 0.35% | 142,462 |
| Aug 2, 2023 | 22.58 | 22.78 | 22.48 | 22.75 | 22.75 | 0.00% | 138,861 |
| Aug 1, 2023 | 22.62 | 22.77 | 22.50 | 22.75 | 22.75 | 0.31% | 323,901 |
| Jul 31, 2023 | 22.44 | 22.77 | 22.40 | 22.68 | 22.68 | 1.07% | 110,422 |
| Jul 28, 2023 | 22.45 | 22.58 | 22.30 | 22.44 | 22.44 | 0.36% | 107,488 |
| Jul 27, 2023 | 22.83 | 22.97 | 22.30 | 22.36 | 22.36 | -1.93% | 97,847 |
| Jul 26, 2023 | 22.54 | 22.85 | 22.54 | 22.80 | 22.80 | 0.84% | 220,844 |
| Jul 25, 2023 | 22.64 | 22.84 | 22.51 | 22.61 | 22.61 | -0.57% | 125,892 |
| Jul 24, 2023 | 22.90 | 22.91 | 22.65 | 22.74 | 22.74 | -0.18% | 227,376 |
| Jul 21, 2023 | 22.75 | 22.97 | 22.60 | 22.78 | 22.78 | 0.62% | 109,161 |